Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.47+1.82 (+3.59%)
At close: 04:03PM EDT
52.72 +0.25 (+0.48%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220527C000350002022-04-22 10:33AM EDT35.0013.4517.3017.700.00-11151.56%
PFE220527C000400002022-05-20 1:51PM EDT40.0011.300.000.000.00-220.00%
PFE220527C000430002022-04-25 12:53PM EDT43.005.250.000.000.00--00.00%
PFE220527C000440002022-05-19 11:50AM EDT44.006.290.000.000.00-440.00%
PFE220527C000445002022-05-20 9:36AM EDT44.507.100.000.000.00-110.00%
PFE220527C000450002022-05-20 9:40AM EDT45.006.950.000.000.00-1210.00%
PFE220527C000460002022-05-20 10:16AM EDT46.006.610.000.000.00-531660.00%
PFE220527C000465002022-05-20 3:54PM EDT46.505.950.000.000.00-110.00%
PFE220527C000470002022-05-13 1:37PM EDT47.003.380.000.000.00-3560.00%
PFE220527C000475002022-05-20 12:25PM EDT47.504.450.000.000.00-430.00%
PFE220527C000480002022-05-20 3:02PM EDT48.004.000.000.000.00-111470.00%
PFE220527C000485002022-05-20 10:14AM EDT48.504.120.000.000.00-210.00%
PFE220527C000490002022-05-20 3:52PM EDT49.003.570.000.000.00-585490.00%
PFE220527C000495002022-05-20 2:35PM EDT49.502.500.000.000.00-781170.00%
PFE220527C000500002022-05-20 3:59PM EDT50.002.660.000.000.00-43019,2200.00%
PFE220527C000505002022-05-20 3:42PM EDT50.502.180.000.000.00-1044350.00%
PFE220527C000510002022-05-20 3:55PM EDT51.001.780.000.000.00-1,1262,0190.00%
PFE220527C000515002022-05-20 3:58PM EDT51.501.480.000.000.00-8668210.00%
PFE220527C000520002022-05-20 3:59PM EDT52.001.150.000.000.00-3,0903,3430.00%
PFE220527C000525002022-05-20 3:59PM EDT52.500.880.000.000.00-1,7141,4850.20%
PFE220527C000530002022-05-20 3:59PM EDT53.000.640.000.000.00-3,0822,2803.13%
PFE220527C000535002022-05-20 3:59PM EDT53.500.450.000.000.00-4,3741,1936.25%
PFE220527C000540002022-05-20 3:59PM EDT54.000.320.000.000.00-1,1081,4556.25%
PFE220527C000545002022-05-20 3:59PM EDT54.500.220.000.000.00-8819376.25%
PFE220527C000550002022-05-20 3:59PM EDT55.000.150.000.000.00-2,6323,19512.50%
PFE220527C000555002022-05-20 3:59PM EDT55.500.100.000.000.00-20018312.50%
PFE220527C000560002022-05-20 3:54PM EDT56.000.070.000.000.00-44292212.50%
PFE220527C000570002022-05-20 3:49PM EDT57.000.040.000.000.00-1,6842,54912.50%
PFE220527C000580002022-05-20 3:59PM EDT58.000.030.000.000.00-881,09325.00%
PFE220527C000590002022-05-20 1:40PM EDT59.000.020.000.000.00-3170825.00%
PFE220527C000600002022-05-20 11:27AM EDT60.000.020.000.000.00-1350625.00%
PFE220527C000610002022-05-05 10:07AM EDT61.000.020.000.000.00-136125.00%
PFE220527C000620002022-05-09 9:37AM EDT62.000.020.000.000.00-1015125.00%
PFE220527C000650002022-05-18 3:50PM EDT65.000.010.000.000.00-412450.00%
PFE220527C000700002022-05-20 9:49AM EDT70.000.010.000.000.00-506950.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220527P000350002022-05-18 12:09PM EDT35.000.020.000.000.00-1314150.00%
PFE220527P000400002022-05-17 3:10PM EDT40.000.030.000.000.00-726550.00%
PFE220527P000420002022-05-17 9:59AM EDT42.000.030.000.000.00--350.00%
PFE220527P000430002022-05-20 1:36PM EDT43.000.020.000.000.00-2017750.00%
PFE220527P000440002022-05-20 3:37PM EDT44.000.030.000.000.00-7132025.00%
PFE220527P000445002022-05-20 1:06PM EDT44.500.020.000.000.00-3525.00%
PFE220527P000450002022-05-20 12:46PM EDT45.000.030.000.000.00-17080125.00%
PFE220527P000455002022-05-20 3:45PM EDT45.500.030.000.000.00-216225.00%
PFE220527P000460002022-05-20 2:58PM EDT46.000.040.000.000.00-1,3992,64425.00%
PFE220527P000465002022-05-20 1:20PM EDT46.500.080.000.000.00-1328025.00%
PFE220527P000470002022-05-20 3:59PM EDT47.000.030.000.000.00-3181,69125.00%
PFE220527P000475002022-05-20 2:16PM EDT47.500.110.000.000.00-7411425.00%
PFE220527P000480002022-05-20 3:50PM EDT48.000.080.000.000.00-1,0312,47225.00%
PFE220527P000485002022-05-20 3:55PM EDT48.500.090.000.000.00-23231512.50%
PFE220527P000490002022-05-20 3:55PM EDT49.000.130.000.000.00-35795412.50%
PFE220527P000495002022-05-20 3:55PM EDT49.500.170.000.000.00-13665912.50%
PFE220527P000500002022-05-20 3:59PM EDT50.000.210.000.000.00-1,42319,21512.50%
PFE220527P000505002022-05-20 3:57PM EDT50.500.280.000.000.00-1719346.25%
PFE220527P000510002022-05-20 3:59PM EDT51.000.380.000.000.00-6121,4506.25%
PFE220527P000515002022-05-20 3:59PM EDT51.500.500.000.000.00-9603866.25%
PFE220527P000520002022-05-20 3:59PM EDT52.000.680.000.000.00-1,3736433.13%
PFE220527P000525002022-05-20 3:59PM EDT52.500.890.000.000.00-2031230.00%
PFE220527P000530002022-05-20 3:47PM EDT53.001.270.000.000.00-1862210.00%
PFE220527P000535002022-05-20 3:52PM EDT53.501.550.000.000.00-24300.00%
PFE220527P000540002022-05-20 2:55PM EDT54.002.300.000.000.00-10230.00%
PFE220527P000545002022-05-20 1:08PM EDT54.503.220.000.000.00-220.00%
PFE220527P000550002022-05-20 3:49PM EDT55.002.760.000.000.00-12310.00%
PFE220527P000555002022-05-20 2:09PM EDT55.504.040.000.000.00-70700.00%
PFE220527P000560002022-05-20 11:40AM EDT56.004.100.000.000.00-450.00%
PFE220527P000570002022-05-20 1:31PM EDT57.005.700.000.000.00-120.00%
PFE220527P000580002022-05-10 10:17AM EDT58.009.100.000.000.00-150.00%