Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,895.52 +1,593.42 (+2.44%) CMC Crypto 200
1,367.07 -6.77 (-0.49%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 20.00 | 7.60 | 8.45 | 8.90 | 0.00 | - | 2 | 0 | 128.91% |
| PFE240524C00022000 | 2024-05-17 12:23PM EDT | 22.00 | 6.59 | 6.55 | 6.75 | -0.36 | -5.18% | 6 | 6 | 81.25% |
| PFE240524C00023000 | 2024-05-17 12:59PM EDT | 23.00 | 5.69 | 4.90 | 5.80 | +0.94 | +19.79% | 10 | 1 | 115.63% |
| PFE240524C00024000 | 2024-05-17 12:23PM EDT | 24.00 | 4.68 | 4.50 | 4.80 | +0.08 | +1.74% | 5 | 1 | 57.81% |
| PFE240524C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.56 | 4.00 | 4.45 | 0.00 | - | - | 1 | 76.17% |
| PFE240524C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 3.70 | 3.45 | 3.95 | -0.30 | -7.50% | 201 | 95 | 62.89% |
| PFE240524C00025500 | 2024-05-17 12:33PM EDT | 25.50 | 3.15 | 2.95 | 3.35 | +0.58 | +22.57% | 162 | 1 | 77.93% |
| PFE240524C00026000 | 2024-05-16 10:01AM EDT | 26.00 | 2.95 | 2.44 | 2.84 | 0.00 | - | 1 | 201 | 67.58% |
| PFE240524C00026500 | 2024-05-15 1:09PM EDT | 26.50 | 2.59 | 1.99 | 2.37 | 0.00 | - | 3 | 4 | 61.52% |
| PFE240524C00027000 | 2024-05-17 1:04PM EDT | 27.00 | 1.70 | 1.41 | 1.92 | -0.32 | -15.84% | 6 | 692 | 56.25% |
| PFE240524C00027500 | 2024-05-17 3:03PM EDT | 27.50 | 1.14 | 0.95 | 1.42 | -0.33 | -22.45% | 180 | 115 | 45.70% |
| PFE240524C00028000 | 2024-05-17 3:57PM EDT | 28.00 | 0.68 | 0.71 | 0.80 | -0.42 | -38.18% | 455 | 4,484 | 25.59% |
| PFE240524C00028500 | 2024-05-17 3:58PM EDT | 28.50 | 0.33 | 0.34 | 0.38 | -0.30 | -47.62% | 1,993 | 3,841 | 19.34% |
| PFE240524C00029000 | 2024-05-17 3:57PM EDT | 29.00 | 0.13 | 0.13 | 0.15 | -0.21 | -61.76% | 5,978 | 5,319 | 18.56% |
| PFE240524C00029500 | 2024-05-17 3:53PM EDT | 29.50 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 968 | 1,562 | 20.12% |
| PFE240524C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,038 | 3,471 | 23.05% |
| PFE240524C00030500 | 2024-05-17 3:45PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 67 | 282 | 26.56% |
| PFE240524C00031000 | 2024-05-17 11:51AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 628 | 32.03% |
| PFE240524C00031500 | 2024-05-16 10:38AM EDT | 31.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 170 | 402 | 59.38% |
| PFE240524C00032000 | 2024-05-17 12:58PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 387 | 1,616 | 42.19% |
| PFE240524C00033000 | 2024-05-17 9:42AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 432 | 46.88% |
| PFE240524C00034000 | 2024-05-15 2:59PM EDT | 34.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 13 | 16 | 73.44% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 78.13% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 90.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-17 2:09PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | -0.04 | -57.14% | 22 | 1,553 | 144.53% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 40 | 190 | 128.13% |
| PFE240524P00022000 | 2024-05-13 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 18 | 185 | 108.59% |
| PFE240524P00022500 | 2024-05-09 2:37PM EDT | 22.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 103.91% |
| PFE240524P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,100 | 70.31% |
| PFE240524P00023500 | 2024-05-14 11:33AM EDT | 23.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 110 | 89.45% |
| PFE240524P00024000 | 2024-05-16 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 371 | 57.81% |
| PFE240524P00025000 | 2024-05-16 3:25PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,073 | 51.56% |
| PFE240524P00025500 | 2024-05-16 11:35AM EDT | 25.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 130 | 134 | 58.59% |
| PFE240524P00026000 | 2024-05-17 3:20PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 977 | 38.28% |
| PFE240524P00026500 | 2024-05-17 3:48PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 78 | 220 | 34.77% |
| PFE240524P00027000 | 2024-05-17 3:12PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 2,338 | 25.78% |
| PFE240524P00027500 | 2024-05-17 3:39PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 178 | 1,001 | 21.09% |
| PFE240524P00028000 | 2024-05-17 3:53PM EDT | 28.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 872 | 18,588 | 17.97% |
| PFE240524P00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.21 | 0.18 | 0.21 | +0.08 | +61.54% | 1,512 | 965 | 17.38% |
| PFE240524P00029000 | 2024-05-17 3:36PM EDT | 29.00 | 0.45 | 0.45 | 0.49 | +0.16 | +55.17% | 528 | 524 | 17.19% |
| PFE240524P00029500 | 2024-05-17 3:53PM EDT | 29.50 | 0.90 | 0.69 | 1.09 | +0.10 | +12.50% | 17 | 57 | 34.77% |
| PFE240524P00030000 | 2024-05-17 3:39PM EDT | 30.00 | 1.32 | 1.22 | 1.63 | +0.16 | +13.79% | 63 | 27 | 47.27% |
| PFE240524P00030500 | 2024-05-15 2:42PM EDT | 30.50 | 1.70 | 1.41 | 1.90 | 0.00 | - | 2 | 2 | 30.86% |
| PFE240524P00031000 | 2024-05-16 3:51PM EDT | 31.00 | 2.00 | 2.19 | 2.46 | 0.00 | - | 15 | 15 | 46.29% |
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 32.00 | 3.35 | 3.20 | 4.35 | 0.00 | - | 11 | 25 | 92.58% |
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 34.00 | 5.40 | 5.00 | 5.15 | 0.00 | - | 27 | 0 | 0.00% |
| PFE240524P00037000 | 2024-05-13 10:00AM EDT | 37.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.