Singapore markets open in 5 hours
Straits Times Index
3,201.86 -3.28 (-0.10%) S&P 500
4,566.94 +22.04 (+0.48%) Dow
35,744.34 +67.32 (+0.19%) Nasdaq
15,226.71 +136.51 (+0.90%) BTC-USD
62,737.27 +2,065.46 (+3.40%) CMC Crypto 200
1,502.38 +1,259.70 (+519.08%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.17+0.01 (+0.02%)
At close: 4:00PM EDT
43.10 -0.07 (-0.17%)
After hours: 04:00PM EDT
After hours: 04:00PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE211029C00035000 | 2021-10-25 10:45AM EDT | 35.00 | 7.70 | 8.00 | 8.10 | +0.05 | +0.65% | 8 | 111 | 0.00% |
| PFE211029C00037000 | 2021-10-21 10:43AM EDT | 37.00 | 5.60 | 6.00 | 6.15 | 0.00 | - | 1 | 26 | 0.00% |
| PFE211029C00038000 | 2021-10-25 11:33AM EDT | 38.00 | 4.85 | 5.00 | 5.15 | -0.05 | -1.02% | 53 | 61 | 0.00% |
| PFE211029C00039000 | 2021-10-25 9:31AM EDT | 39.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 4 | 55 | 0.00% |
| PFE211029C00040000 | 2021-10-25 3:42PM EDT | 40.00 | 3.10 | 3.05 | 3.15 | -0.03 | -0.96% | 95 | 316 | 0.00% |
| PFE211029C00040500 | 2021-10-25 11:33AM EDT | 40.50 | 2.34 | 2.54 | 2.64 | -0.07 | -2.90% | 4 | 76 | 0.00% |
| PFE211029C00041000 | 2021-10-25 12:34PM EDT | 41.00 | 1.96 | 2.06 | 2.15 | -0.21 | -9.68% | 20 | 488 | 0.00% |
| PFE211029C00041500 | 2021-10-25 3:26PM EDT | 41.50 | 1.60 | 1.59 | 1.66 | -0.16 | -9.09% | 313 | 884 | 0.00% |
| PFE211029C00042000 | 2021-10-25 3:26PM EDT | 42.00 | 1.17 | 1.20 | 1.22 | -0.13 | -10.00% | 555 | 3,148 | 19.14% |
| PFE211029C00042500 | 2021-10-25 3:44PM EDT | 42.50 | 0.84 | 0.82 | 0.84 | -0.08 | -8.70% | 9,677 | 3,319 | 21.19% |
| PFE211029C00043000 | 2021-10-25 3:42PM EDT | 43.00 | 0.52 | 0.51 | 0.52 | -0.05 | -8.77% | 6,899 | 9,120 | 21.39% |
| PFE211029C00043500 | 2021-10-25 3:44PM EDT | 43.50 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 2,414 | 3,052 | 22.56% |
| PFE211029C00044000 | 2021-10-25 3:42PM EDT | 44.00 | 0.18 | 0.16 | 0.17 | -0.04 | -18.18% | 4,122 | 4,112 | 23.24% |
| PFE211029C00044500 | 2021-10-25 3:42PM EDT | 44.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 666 | 1,143 | 25.78% |
| PFE211029C00045000 | 2021-10-25 3:41PM EDT | 45.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,417 | 4,486 | 27.93% |
| PFE211029C00045500 | 2021-10-25 3:14PM EDT | 45.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 175 | 372 | 30.47% |
| PFE211029C00046000 | 2021-10-25 3:20PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 175 | 2,033 | 33.59% |
| PFE211029C00046500 | 2021-10-25 2:21PM EDT | 46.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 938 | 415 | 35.94% |
| PFE211029C00047000 | 2021-10-25 1:58PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,281 | 5,184 | 40.23% |
| PFE211029C00048000 | 2021-10-25 3:17PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 161 | 2,168 | 48.44% |
| PFE211029C00049000 | 2021-10-25 12:18PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 1,144 | 50.00% |
| PFE211029C00050000 | 2021-10-25 1:46PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 313 | 1,167 | 57.03% |
| PFE211029C00051000 | 2021-10-25 2:45PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 659 | 63.28% |
| PFE211029C00055000 | 2021-10-20 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 78.13% |
| PFE211029C00060000 | 2021-10-20 1:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 228 | 100.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE211029P00035000 | 2021-10-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,168 | 68.75% |
| PFE211029P00036000 | 2021-10-25 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 48 | 70.31% |
| PFE211029P00037000 | 2021-10-20 12:55PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 214 | 57.81% |
| PFE211029P00038000 | 2021-10-25 11:01AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 415 | 48.44% |
| PFE211029P00039000 | 2021-10-25 10:44AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 294 | 39.84% |
| PFE211029P00040000 | 2021-10-25 1:28PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 611 | 1,007 | 37.50% |
| PFE211029P00040500 | 2021-10-25 12:03PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 286 | 32.42% |
| PFE211029P00041000 | 2021-10-25 2:24PM EDT | 41.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 325 | 1,652 | 30.47% |
| PFE211029P00041500 | 2021-10-25 2:28PM EDT | 41.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 182 | 572 | 28.32% |
| PFE211029P00042000 | 2021-10-25 3:43PM EDT | 42.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1,572 | 2,132 | 26.76% |
| PFE211029P00042500 | 2021-10-25 3:29PM EDT | 42.50 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 1,461 | 2,334 | 27.05% |
| PFE211029P00043000 | 2021-10-25 3:42PM EDT | 43.00 | 0.45 | 0.44 | 0.46 | +0.03 | +7.14% | 617 | 1,537 | 26.86% |
| PFE211029P00043500 | 2021-10-25 2:28PM EDT | 43.50 | 0.76 | 0.72 | 0.75 | +0.02 | +2.70% | 146 | 424 | 28.13% |
| PFE211029P00044000 | 2021-10-25 2:17PM EDT | 44.00 | 1.14 | 1.09 | 1.16 | +0.06 | +5.56% | 40 | 477 | 32.62% |
| PFE211029P00044500 | 2021-10-22 3:29PM EDT | 44.50 | 1.59 | 1.50 | 1.57 | 0.00 | - | 44 | 77 | 35.06% |
| PFE211029P00045000 | 2021-10-25 2:17PM EDT | 45.00 | 2.11 | 1.97 | 2.04 | +0.11 | +5.50% | 33 | 595 | 39.84% |
| PFE211029P00045500 | 2021-10-22 3:41PM EDT | 45.50 | 2.48 | 2.46 | 2.54 | 0.00 | - | 1 | 3 | 46.09% |
| PFE211029P00046000 | 2021-10-25 1:41PM EDT | 46.00 | 3.12 | 2.94 | 3.05 | -0.13 | -4.00% | 7 | 136 | 52.93% |
| PFE211029P00047000 | 2021-10-25 3:41PM EDT | 47.00 | 4.00 | 3.95 | 4.05 | -0.25 | -5.88% | 5 | 135 | 59.57% |
| PFE211029P00048000 | 2021-10-25 1:53PM EDT | 48.00 | 5.10 | 4.90 | 5.00 | -1.41 | -21.66% | 1 | 12 | 63.87% |
| PFE211029P00049000 | 2021-10-19 2:17PM EDT | 49.00 | 6.88 | 5.90 | 6.00 | 0.00 | - | 2 | 547 | 73.05% |
| PFE211029P00050000 | 2021-10-20 10:14AM EDT | 50.00 | 7.45 | 6.90 | 7.05 | 0.00 | - | 1 | 25 | 85.35% |
| PFE211029P00051000 | 2021-10-20 11:34AM EDT | 51.00 | 8.20 | 7.90 | 8.00 | 0.00 | - | 4 | 43 | 90.04% |
| PFE211029P00060000 | 2021-10-25 10:43AM EDT | 60.00 | 17.25 | 16.90 | 17.00 | +0.25 | +1.47% | 3 | 3 | 153.52% |
© 2021 Verizon Media. All rights reserved.
