Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.95+0.20 (+0.38%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220708C000500002022-07-07 10:25AM EDT2022-07-083.253.003.10+0.44+15.66%122,00058.98%
PFE220715C000500002022-07-07 10:35AM EDT2022-07-153.193.103.25+0.19+6.33%16522,64039.16%
PFE220722C000500002022-07-07 10:35AM EDT2022-07-223.373.303.40+0.05+1.51%21,29234.47%
PFE220729C000500002022-07-07 10:32AM EDT2022-07-293.553.503.65+0.01+0.28%1231,19135.01%
PFE220805C000500002022-07-06 10:11AM EDT2022-08-053.463.603.850.00-69534.77%
PFE220812C000500002022-07-06 10:38AM EDT2022-08-123.653.753.950.00-2233.11%
PFE220819C000500002022-07-07 10:31AM EDT2022-08-194.003.854.00+0.30+8.11%862,94931.15%
PFE220916C000500002022-07-07 10:34AM EDT2022-09-164.404.354.50+0.05+1.15%9414,59930.49%
PFE221216C000500002022-07-06 2:46PM EDT2022-12-165.425.605.850.00-13,09530.74%
PFE230120C000500002022-07-07 10:20AM EDT2023-01-206.255.956.10+0.36+6.11%1019,33129.61%
PFE230217C000500002022-07-05 12:17PM EDT2023-02-174.926.356.500.00-161,70130.30%
PFE230616C000500002022-07-07 10:34AM EDT2023-06-167.407.307.45+0.05+0.68%55,86729.43%
PFE240119C000500002022-07-07 10:20AM EDT2024-01-199.058.859.10+0.25+2.84%878,17429.72%
PFE240621C000500002022-07-01 1:03PM EDT2024-06-218.609.2010.400.00-46130.99%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220708P000500002022-07-07 10:28AM EDT2022-07-080.010.010.02-0.03-75.00%3141,94342.19%
PFE220715P000500002022-07-07 10:35AM EDT2022-07-150.150.140.15-0.04-21.05%26519,01031.15%
PFE220722P000500002022-07-07 10:29AM EDT2022-07-220.290.290.32-0.10-25.64%1643530.08%
PFE220729P000500002022-07-07 10:30AM EDT2022-07-290.670.680.70-0.15-18.29%5538235.01%
PFE220805P000500002022-07-06 2:52PM EDT2022-08-051.110.780.890.00-114534.57%
PFE220812P000500002022-07-06 2:44PM EDT2022-08-121.250.921.050.00-31033.99%
PFE220819P000500002022-07-07 10:28AM EDT2022-08-191.041.081.15-0.21-16.80%294,74932.76%
PFE220916P000500002022-07-07 10:34AM EDT2022-09-161.581.521.60-0.11-6.51%3911,89531.10%
PFE221216P000500002022-07-06 3:50PM EDT2022-12-162.872.762.870.00-318,56130.53%
PFE230120P000500002022-07-07 10:09AM EDT2023-01-203.102.993.10-0.20-6.06%91923,63329.30%
PFE230217P000500002022-07-06 12:04PM EDT2023-02-173.953.353.500.00-432,06829.99%
PFE230616P000500002022-07-06 12:04PM EDT2023-06-164.904.304.400.00-262,41328.94%
PFE240119P000500002022-07-06 9:51AM EDT2024-01-195.905.556.000.00-24,28129.15%
PFE240621P000500002022-07-06 3:41PM EDT2024-06-216.726.307.200.00-1130.13%