Singapore markets open in 8 hours 2 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.79-0.46 (-1.04%)
At close: 04:03PM EST
43.88 +0.09 (+0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230203C000300002023-01-19 3:39PM EST30.0015.2613.7514.100.00--0170.70%
PFE230203C000350002023-01-25 9:46AM EST35.009.658.759.150.00-40114.84%
PFE230203C000370002023-01-27 12:39PM EST37.007.106.757.20-0.45-5.96%1194.92%
PFE230203C000400002023-01-27 3:37PM EST40.004.203.854.150.00-142061.91%
PFE230203C000410002023-01-27 12:48PM EST41.003.272.973.10+0.27+9.00%11052.34%
PFE230203C000420002023-01-27 1:56PM EST42.002.372.132.38+0.06+2.60%112852.15%
PFE230203C000425002023-01-27 3:28PM EST42.502.051.771.91+0.32+18.50%1076752.25%
PFE230203C000430002023-01-27 3:59PM EST43.001.471.431.48-0.25-14.53%18498346.78%
PFE230203C000435002023-01-27 3:59PM EST43.501.171.131.17-0.21-15.22%24811345.61%
PFE230203C000440002023-01-27 3:59PM EST44.000.880.850.90-0.21-19.27%1,2091,74644.63%
PFE230203C000445002023-01-27 3:59PM EST44.500.670.640.68-0.21-23.86%2,6572,10144.04%
PFE230203C000450002023-01-27 3:59PM EST45.000.470.470.49-0.16-25.40%2,3653,12143.07%
PFE230203C000455002023-01-27 3:57PM EST45.500.380.330.37-0.07-15.56%1,5451,20643.85%
PFE230203C000460002023-01-27 3:59PM EST46.000.250.250.27-0.05-16.67%2,1181,43144.14%
PFE230203C000465002023-01-27 3:59PM EST46.500.190.170.200.00-92098044.92%
PFE230203C000470002023-01-27 3:58PM EST47.000.150.110.150.00-5672,02245.90%
PFE230203C000475002023-01-27 3:27PM EST47.500.110.090.120.00-1,22850447.85%
PFE230203C000480002023-01-27 3:44PM EST48.000.080.060.09+0.01+14.29%1,3431,13148.83%
PFE230203C000485002023-01-27 3:45PM EST48.500.070.050.07+0.03+75.00%7330150.00%
PFE230203C000490002023-01-27 3:36PM EST49.000.050.010.05+0.01+25.00%1,2101,28750.39%
PFE230203C000495002023-01-27 3:55PM EST49.500.040.030.05+0.02+100.00%29923251.95%
PFE230203C000500002023-01-27 3:59PM EST50.000.020.020.030.00-2382,17651.56%
PFE230203C000505002023-01-27 10:26AM EST50.500.040.020.04+0.01+33.33%103056.25%
PFE230203C000510002023-01-27 3:04PM EST51.000.020.020.040.00-1773259.38%
PFE230203C000515002023-01-23 1:09PM EST51.500.020.000.040.00-7758.59%
PFE230203C000520002023-01-27 3:35PM EST52.000.020.010.020.00-580059.38%
PFE230203C000525002023-01-23 10:00AM EST52.500.010.000.030.00-24262.50%
PFE230203C000530002023-01-23 11:02AM EST53.000.020.000.030.00-534364.84%
PFE230203C000535002023-01-20 11:38AM EST53.500.020.000.030.00-113867.19%
PFE230203C000540002023-01-27 11:54AM EST54.000.020.000.020.00-267967.19%
PFE230203C000550002023-01-26 10:15AM EST55.000.010.000.020.00-121771.88%
PFE230203C000560002023-01-27 3:28PM EST56.000.020.000.030.00-126181.25%
PFE230203C000570002023-01-13 1:37PM EST57.000.020.000.030.00-11685.94%
PFE230203C000580002023-01-27 3:52PM EST58.000.010.000.03-0.06-85.71%12790.63%
PFE230203C000590002023-01-03 12:05PM EST59.000.120.000.030.00-21395.31%
PFE230203C000600002023-01-06 11:30AM EST60.000.070.000.010.00-10010187.50%
PFE230203C000610002023-01-09 11:36AM EST61.000.020.000.030.00-111104.69%
PFE230203C000650002022-12-28 12:04PM EST65.000.020.000.010.00--4109.38%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230203P000300002023-01-26 1:04PM EST30.000.020.000.030.00-268121.88%
PFE230203P000350002023-01-27 11:12AM EST35.000.020.000.030.00-1255676.56%
PFE230203P000370002023-01-27 3:57PM EST37.000.010.000.01-0.01-50.00%29013153.13%
PFE230203P000380002023-01-27 2:40PM EST38.000.020.010.02-0.01-33.33%40473951.56%
PFE230203P000390002023-01-27 3:59PM EST39.000.050.030.05-0.01-16.67%28129850.78%
PFE230203P000400002023-01-27 3:59PM EST40.000.090.080.090.00-1,0661,18849.22%
PFE230203P000410002023-01-27 3:58PM EST41.000.160.160.180.00-28568847.27%
PFE230203P000420002023-01-27 3:59PM EST42.000.340.320.37+0.05+17.24%1,43493246.78%
PFE230203P000425002023-01-27 3:59PM EST42.500.460.440.49+0.10+27.78%2,8618,44445.61%
PFE230203P000430002023-01-27 3:59PM EST43.000.610.610.63+0.12+24.49%12,64764,43843.95%
PFE230203P000435002023-01-27 3:58PM EST43.500.790.790.84+0.11+16.18%1,1971,30643.85%
PFE230203P000440002023-01-27 3:59PM EST44.001.031.031.05+0.21+25.61%2,63714,12541.90%
PFE230203P000445002023-01-27 3:55PM EST44.501.261.291.35+0.16+14.55%3702,85342.19%
PFE230203P000450002023-01-27 3:52PM EST45.001.561.631.67+0.19+13.87%7661,62841.60%
PFE230203P000455002023-01-27 3:59PM EST45.502.001.952.05+0.23+12.99%36539942.19%
PFE230203P000460002023-01-27 3:59PM EST46.002.352.262.47+0.28+13.53%5353,04843.56%
PFE230203P000465002023-01-27 3:37PM EST46.502.592.612.89-0.07-2.63%3017643.46%
PFE230203P000470002023-01-27 1:53PM EST47.002.983.203.35+0.08+2.76%387,51745.12%
PFE230203P000475002023-01-27 3:15PM EST47.503.503.553.85-0.15-4.11%3614949.81%
PFE230203P000480002023-01-27 3:56PM EST48.004.184.104.30+0.06+1.46%255,11348.83%
PFE230203P000485002023-01-26 10:49AM EST48.504.804.554.800.00-6952.93%
PFE230203P000490002023-01-27 3:56PM EST49.005.125.055.30+0.33+6.89%495,57157.03%
PFE230203P000495002023-01-27 3:57PM EST49.505.625.505.75+0.22+4.07%21819151.95%
PFE230203P000500002023-01-27 3:59PM EST50.006.186.056.35+0.03+0.49%3628071.29%
PFE230203P000510002023-01-20 12:00PM EST51.006.556.907.250.00-12762.11%
PFE230203P000520002023-01-25 11:06AM EST52.007.698.058.300.00-4279.30%
PFE230203P000530002023-01-26 10:53AM EST53.009.319.059.250.00-10175.00%
PFE230203P000540002023-01-05 3:25PM EST54.004.6910.0010.250.00--080.47%
PFE230203P000550002023-01-10 10:45AM EST55.007.3010.6011.250.00-4086.72%
PFE230203P000560002023-01-10 9:36AM EST56.008.1012.0512.250.00-4092.19%
PFE230203P000580002023-01-11 11:31AM EST58.0011.3014.0014.350.00-41126.95%
PFE230203P000600002023-01-09 1:05PM EST60.0011.1515.9516.350.00-670138.67%
PFE230203P000610002023-01-04 2:56PM EST61.0011.2517.0517.250.00-21118.75%
PFE230203P000620002023-01-05 12:50PM EST62.0012.5017.9018.250.00-5352123.44%
PFE230203P000650002023-01-05 12:42PM EST65.0015.5521.0521.300.00--21154.30%