Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.08-0.49 (-1.10%)
At close: 04:03PM EDT
44.10 +0.02 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930C000300002022-09-12 2:23PM EDT30.0018.0513.8014.350.00--2199.80%
PFE220930C000380002022-09-19 9:54AM EDT38.007.066.006.350.00-1773.44%
PFE220930C000400002022-09-23 2:04PM EDT40.004.004.054.30-0.70-14.89%11552.54%
PFE220930C000410002022-09-19 12:29PM EDT41.004.163.103.300.00-2753.71%
PFE220930C000420002022-09-22 11:28AM EDT42.002.842.182.340.00-51543.75%
PFE220930C000425002022-09-23 3:16PM EDT42.501.691.811.93-0.86-33.73%105042.29%
PFE220930C000430002022-09-23 2:14PM EDT43.001.411.431.59-0.69-32.86%282242.87%
PFE220930C000435002022-09-23 3:00PM EDT43.500.901.091.15-0.26-22.41%1454436.96%
PFE220930C000440002022-09-23 3:54PM EDT44.000.770.760.84-0.34-30.63%80922935.45%
PFE220930C000445002022-09-23 3:59PM EDT44.500.560.530.61-0.31-35.63%67329635.45%
PFE220930C000450002022-09-23 3:55PM EDT45.000.350.330.38-0.26-42.62%1,0941,04533.01%
PFE220930C000455002022-09-23 3:57PM EDT45.500.210.210.25-0.21-50.00%56139333.11%
PFE220930C000460002022-09-23 3:58PM EDT46.000.130.120.16-0.13-50.00%3971,01333.20%
PFE220930C000465002022-09-23 3:57PM EDT46.500.070.070.08-0.11-61.11%11529231.64%
PFE220930C000470002022-09-23 3:40PM EDT47.000.050.040.06-0.07-58.33%971,69333.79%
PFE220930C000475002022-09-23 3:59PM EDT47.500.040.030.04-0.03-42.86%5739634.77%
PFE220930C000480002022-09-23 3:34PM EDT48.000.020.020.05-0.05-71.43%93197540.43%
PFE220930C000485002022-09-23 12:58PM EDT48.500.020.000.03-0.03-60.00%627040.23%
PFE220930C000490002022-09-23 12:58PM EDT49.000.020.010.03-0.02-50.00%969443.75%
PFE220930C000495002022-09-23 1:01PM EDT49.500.020.010.03-0.02-50.00%1099647.27%
PFE220930C000500002022-09-23 3:44PM EDT50.000.010.010.03-0.02-66.67%7322,56150.78%
PFE220930C000505002022-09-23 12:58PM EDT50.500.020.010.02+0.01+100.00%109750.78%
PFE220930C000510002022-09-22 2:00PM EDT51.000.030.000.020.00-168153.91%
PFE220930C000515002022-09-15 9:41AM EDT51.500.040.000.020.00-1706351.56%
PFE220930C000520002022-09-23 1:02PM EDT52.000.010.000.02-0.01-50.00%9866454.69%
PFE220930C000525002022-09-16 10:50AM EDT52.500.020.000.030.00-120160.16%
PFE220930C000530002022-09-22 2:00PM EDT53.000.010.000.020.00-4543459.38%
PFE220930C000535002022-09-15 2:58PM EDT53.500.010.000.020.00-31562.50%
PFE220930C000540002022-09-22 12:30PM EDT54.000.010.000.020.00-840665.63%
PFE220930C000550002022-09-19 1:59PM EDT55.000.010.000.030.00-113073.44%
PFE220930C000560002022-09-22 10:57AM EDT56.000.010.000.010.00-176768.75%
PFE220930C000570002022-09-22 10:57AM EDT57.000.010.000.030.00-5827284.38%
PFE220930C000580002022-09-16 10:32AM EDT58.000.010.000.030.00-212289.06%
PFE220930C000590002022-09-01 2:18PM EDT59.000.020.000.030.00-152593.75%
PFE220930C000600002022-09-14 1:09PM EDT60.000.010.000.020.00-4593.75%
PFE220930C000700002022-09-16 9:41AM EDT70.000.010.000.010.00-110125.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930P000300002022-09-16 2:34PM EDT30.000.02-0.030.00--11135.94%
PFE220930P000350002022-09-16 10:00AM EDT35.000.020.000.040.00-12781.25%
PFE220930P000370002022-09-23 3:16PM EDT37.000.03-0.03+0.01+50.00%101067.97%
PFE220930P000380002022-09-20 3:02PM EDT38.000.020.000.030.00-28753.13%
PFE220930P000390002022-09-23 3:59PM EDT39.000.020.020.03-0.01-33.33%38550.39%
PFE220930P000400002022-09-23 3:59PM EDT40.000.040.040.05+0.01+33.33%34150345.70%
PFE220930P000410002022-09-23 3:45PM EDT41.000.090.080.10+0.03+50.00%9193242.58%
PFE220930P000420002022-09-23 3:59PM EDT42.000.170.160.17+0.07+70.00%20827837.50%
PFE220930P000425002022-09-23 3:44PM EDT42.500.260.220.27+0.11+73.33%7619137.60%
PFE220930P000430002022-09-23 3:59PM EDT43.000.350.330.37+0.10+40.00%10,74228935.74%
PFE220930P000435002022-09-23 3:22PM EDT43.500.530.470.51+0.18+51.43%34673834.18%
PFE220930P000440002022-09-23 3:59PM EDT44.000.710.660.70+0.24+51.06%1,2782,83932.81%
PFE220930P000445002022-09-23 3:59PM EDT44.500.960.890.97+0.31+47.69%36999232.72%
PFE220930P000450002022-09-23 3:52PM EDT45.001.281.191.31+0.41+47.13%6531,86733.50%
PFE220930P000455002022-09-23 3:44PM EDT45.501.661.561.70+0.48+40.68%1041,96834.77%
PFE220930P000460002022-09-23 3:37PM EDT46.002.131.932.10+0.59+38.31%2143,54034.67%
PFE220930P000465002022-09-23 3:58PM EDT46.502.562.412.54+0.56+28.00%2922435.35%
PFE220930P000470002022-09-23 3:00PM EDT47.003.102.883.05+0.92+42.20%1973441.11%
PFE220930P000475002022-09-23 2:03PM EDT47.503.553.353.50+0.68+23.69%58040.63%
PFE220930P000480002022-09-22 1:27PM EDT48.004.103.654.05+0.92+28.93%228950.39%
PFE220930P000485002022-09-21 1:03PM EDT48.503.874.204.650.00-1464.06%
PFE220930P000490002022-09-22 1:26PM EDT49.004.124.855.050.00-115059.18%
PFE220930P000495002022-09-22 10:08AM EDT49.505.255.205.600.00-3468.56%
PFE220930P000500002022-09-22 12:31PM EDT50.005.105.756.100.00-121872.85%
PFE220930P000510002022-09-20 2:19PM EDT51.006.496.807.100.00-22857.03%
PFE220930P000520002022-09-06 3:08PM EDT52.006.257.808.050.00-113050.00%
PFE220930P000530002022-09-22 11:53AM EDT53.008.508.809.100.00-21669.53%
PFE220930P000550002022-08-24 3:38PM EDT55.007.4510.7511.100.00--065.63%
PFE220930P000570002022-09-13 3:55PM EDT57.0010.8312.8013.000.00-100106.64%