Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.83-0.06 (-0.25%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240308C000220002024-03-04 1:50PM EST22.003.753.753.850.00-1182.03%
PFE240308C000230002024-03-04 1:27PM EST23.002.902.692.81+0.08+2.84%20680.00%
PFE240308C000235002024-03-04 11:41AM EST23.502.422.222.880.00-2294.92%
PFE240308C000240002024-03-04 12:39PM EST24.001.921.712.180.00-11611664.84%
PFE240308C000245002024-03-05 9:30AM EST24.501.391.271.35+0.10+7.75%12033.20%
PFE240308C000250002024-03-05 9:33AM EST25.000.900.820.87-0.07-7.22%267226.95%
PFE240308C000255002024-03-05 9:44AM EST25.500.460.450.48-0.12-20.69%1031,29926.95%
PFE240308C000260002024-03-05 9:47AM EST26.000.220.200.22-0.07-24.14%59852,91027.74%
PFE240308C000265002024-03-05 9:47AM EST26.500.080.080.09-0.05-38.46%4203,48429.30%
PFE240308C000270002024-03-05 9:47AM EST27.000.030.030.04-0.02-40.00%3347,95232.42%
PFE240308C000275002024-03-05 9:44AM EST27.500.020.010.02-0.01-33.33%4957,57335.94%
PFE240308C000280002024-03-05 9:37AM EST28.000.010.010.02-0.01-50.00%395,73743.75%
PFE240308C000285002024-03-05 9:32AM EST28.500.010.000.010.00-1562,56146.09%
PFE240308C000290002024-03-04 3:04PM EST29.000.010.000.010.00-1004,20453.13%
PFE240308C000295002024-03-01 1:48PM EST29.500.010.000.040.00-1224965.63%
PFE240308C000300002024-03-04 2:49PM EST30.000.010.000.010.00-91,08359.38%
PFE240308C000305002024-03-04 9:35AM EST30.500.010.000.120.00-11014096.88%
PFE240308C000310002024-03-01 2:59PM EST31.000.010.000.030.00-337082.81%
PFE240308C000315002024-03-04 9:30AM EST31.500.120.000.120.00-47111.33%
PFE240308C000320002024-02-27 9:52AM EST32.000.010.000.010.00-1012781.25%
PFE240308C000330002024-02-27 9:52AM EST33.000.040.000.090.00-1028125.00%
PFE240308C000340002024-01-31 3:15PM EST34.000.020.000.000.00-1150.00%
PFE240308C000360002024-03-01 9:48AM EST36.000.020.000.120.00-11167.19%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240308P000200002024-03-04 1:50PM EST20.000.020.000.010.00-1496.88%
PFE240308P000210002024-03-04 3:26PM EST21.000.010.000.120.00-500516119.53%
PFE240308P000220002024-03-04 3:24PM EST22.000.010.000.010.00-1265.63%
PFE240308P000230002024-03-04 2:25PM EST23.000.010.000.020.00-421553.13%
PFE240308P000235002024-03-04 11:07AM EST23.500.010.000.010.00-242445.31%
PFE240308P000240002024-03-05 9:44AM EST24.000.010.010.040.00-132,19047.66%
PFE240308P000245002024-03-05 9:41AM EST24.500.020.010.030.00-3622,40134.77%
PFE240308P000250002024-03-05 9:42AM EST25.000.070.060.07+0.02+40.00%877,61931.25%
PFE240308P000255002024-03-05 9:46AM EST25.500.190.190.20+0.02+11.76%3476,58731.45%
PFE240308P000260002024-03-05 9:47AM EST26.000.450.440.46+0.08+21.62%2406,08133.79%
PFE240308P000265002024-03-05 9:43AM EST26.500.820.810.85+0.12+17.14%104,44639.45%
PFE240308P000270002024-03-05 9:39AM EST27.001.231.261.44+0.16+14.95%85,64852.93%
PFE240308P000275002024-03-05 9:38AM EST27.501.691.711.77-0.06-3.43%281,85753.13%
PFE240308P000280002024-03-05 9:44AM EST28.002.302.182.46+0.10+4.55%132,19971.88%
PFE240308P000285002024-03-04 2:02PM EST28.502.802.712.800.00-19811369.53%
PFE240308P000290002024-03-04 12:54PM EST29.003.063.153.300.00-3718470.31%
PFE240308P000295002024-02-21 10:26AM EST29.502.043.703.800.00--085.55%
PFE240308P000300002024-03-04 2:46PM EST30.004.154.104.350.00-591985.94%
PFE240308P000310002024-03-04 11:02AM EST31.005.105.205.350.00-11116.02%
PFE240308P000320002024-03-04 10:02AM EST32.006.356.156.950.00-66184.77%
PFE240308P000330002024-02-09 2:36PM EST33.005.457.207.300.00-22137.11%
PFE240308P000350002024-02-02 11:34AM EST35.008.108.158.600.00-2000.00%
PFE240308P000380002024-03-04 9:56AM EST38.0012.3012.2012.300.00-10196.88%
PFE240308P000400002024-03-04 2:40PM EST40.0014.2013.9015.150.00-11295.31%