Singapore markets closed
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
30,409.24 +516.99 (+1.73%) CMC Crypto 200
683.26 +9.89 (+1.47%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220527C00035000 | 2022-04-22 10:33AM EDT | 35.00 | 13.45 | 17.30 | 17.70 | 0.00 | - | 1 | 1 | 151.56% |
| PFE220527C00040000 | 2022-05-20 1:51PM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE220527C00043000 | 2022-04-25 12:53PM EDT | 43.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220527C00044000 | 2022-05-19 11:50AM EDT | 44.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PFE220527C00044500 | 2022-05-20 9:36AM EDT | 44.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220527C00045000 | 2022-05-20 9:40AM EDT | 45.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PFE220527C00046000 | 2022-05-20 10:16AM EDT | 46.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 53 | 166 | 0.00% |
| PFE220527C00046500 | 2022-05-20 3:54PM EDT | 46.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220527C00047000 | 2022-05-13 1:37PM EDT | 47.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| PFE220527C00047500 | 2022-05-20 12:25PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| PFE220527C00048000 | 2022-05-20 3:02PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 0.00% |
| PFE220527C00048500 | 2022-05-20 10:14AM EDT | 48.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PFE220527C00049000 | 2022-05-20 3:52PM EDT | 49.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 58 | 549 | 0.00% |
| PFE220527C00049500 | 2022-05-20 2:35PM EDT | 49.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 78 | 117 | 0.00% |
| PFE220527C00050000 | 2022-05-20 3:59PM EDT | 50.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 430 | 19,220 | 0.00% |
| PFE220527C00050500 | 2022-05-20 3:42PM EDT | 50.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 104 | 435 | 0.00% |
| PFE220527C00051000 | 2022-05-20 3:55PM EDT | 51.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,126 | 2,019 | 0.00% |
| PFE220527C00051500 | 2022-05-20 3:58PM EDT | 51.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 866 | 821 | 0.00% |
| PFE220527C00052000 | 2022-05-20 3:59PM EDT | 52.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3,090 | 3,343 | 0.00% |
| PFE220527C00052500 | 2022-05-20 3:59PM EDT | 52.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,714 | 1,485 | 0.20% |
| PFE220527C00053000 | 2022-05-20 3:59PM EDT | 53.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,082 | 2,280 | 3.13% |
| PFE220527C00053500 | 2022-05-20 3:59PM EDT | 53.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,374 | 1,193 | 6.25% |
| PFE220527C00054000 | 2022-05-20 3:59PM EDT | 54.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,108 | 1,455 | 6.25% |
| PFE220527C00054500 | 2022-05-20 3:59PM EDT | 54.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 881 | 937 | 6.25% |
| PFE220527C00055000 | 2022-05-20 3:59PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,632 | 3,195 | 12.50% |
| PFE220527C00055500 | 2022-05-20 3:59PM EDT | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 183 | 12.50% |
| PFE220527C00056000 | 2022-05-20 3:54PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 442 | 922 | 12.50% |
| PFE220527C00057000 | 2022-05-20 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,684 | 2,549 | 12.50% |
| PFE220527C00058000 | 2022-05-20 3:59PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 1,093 | 25.00% |
| PFE220527C00059000 | 2022-05-20 1:40PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 708 | 25.00% |
| PFE220527C00060000 | 2022-05-20 11:27AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 506 | 25.00% |
| PFE220527C00061000 | 2022-05-05 10:07AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| PFE220527C00062000 | 2022-05-09 9:37AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 25.00% |
| PFE220527C00065000 | 2022-05-18 3:50PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 50.00% |
| PFE220527C00070000 | 2022-05-20 9:49AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220527P00035000 | 2022-05-18 12:09PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 141 | 50.00% |
| PFE220527P00040000 | 2022-05-17 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 265 | 50.00% |
| PFE220527P00042000 | 2022-05-17 9:59AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PFE220527P00043000 | 2022-05-20 1:36PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 50.00% |
| PFE220527P00044000 | 2022-05-20 3:37PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 320 | 25.00% |
| PFE220527P00044500 | 2022-05-20 1:06PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| PFE220527P00045000 | 2022-05-20 12:46PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 801 | 25.00% |
| PFE220527P00045500 | 2022-05-20 3:45PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 25.00% |
| PFE220527P00046000 | 2022-05-20 2:58PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,399 | 2,644 | 25.00% |
| PFE220527P00046500 | 2022-05-20 1:20PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 25.00% |
| PFE220527P00047000 | 2022-05-20 3:59PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 318 | 1,691 | 25.00% |
| PFE220527P00047500 | 2022-05-20 2:16PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 74 | 114 | 25.00% |
| PFE220527P00048000 | 2022-05-20 3:50PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,031 | 2,472 | 25.00% |
| PFE220527P00048500 | 2022-05-20 3:55PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 232 | 315 | 12.50% |
| PFE220527P00049000 | 2022-05-20 3:55PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 357 | 954 | 12.50% |
| PFE220527P00049500 | 2022-05-20 3:55PM EDT | 49.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 659 | 12.50% |
| PFE220527P00050000 | 2022-05-20 3:59PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,423 | 19,215 | 12.50% |
| PFE220527P00050500 | 2022-05-20 3:57PM EDT | 50.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 171 | 934 | 6.25% |
| PFE220527P00051000 | 2022-05-20 3:59PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 612 | 1,450 | 6.25% |
| PFE220527P00051500 | 2022-05-20 3:59PM EDT | 51.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 960 | 386 | 6.25% |
| PFE220527P00052000 | 2022-05-20 3:59PM EDT | 52.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,373 | 643 | 3.13% |
| PFE220527P00052500 | 2022-05-20 3:59PM EDT | 52.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 203 | 123 | 0.00% |
| PFE220527P00053000 | 2022-05-20 3:47PM EDT | 53.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 186 | 221 | 0.00% |
| PFE220527P00053500 | 2022-05-20 3:52PM EDT | 53.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| PFE220527P00054000 | 2022-05-20 2:55PM EDT | 54.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| PFE220527P00054500 | 2022-05-20 1:08PM EDT | 54.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE220527P00055000 | 2022-05-20 3:49PM EDT | 55.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| PFE220527P00055500 | 2022-05-20 2:09PM EDT | 55.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| PFE220527P00056000 | 2022-05-20 11:40AM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PFE220527P00057000 | 2022-05-20 1:31PM EDT | 57.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE220527P00058000 | 2022-05-10 10:17AM EDT | 58.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
