Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,664.92 +37.06 (+0.05%) CMC Crypto 200
1,425.45 -3.12 (-0.22%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00025000 | 2024-05-30 3:54PM EDT | 2024-06-07 | 3.20 | 2.70 | 5.60 | 0.00 | - | 10 | 23 | 117.77% |
| PFE240614C00025000 | 2024-05-30 2:56PM EDT | 2024-06-14 | 3.09 | 2.82 | 5.65 | 0.00 | - | 100 | 102 | 88.96% |
| PFE240621C00025000 | 2024-05-31 10:46AM EDT | 2024-06-21 | 3.75 | 2.71 | 5.00 | +0.55 | +17.19% | 14 | 1,580 | 109.47% |
| PFE240628C00025000 | 2024-05-29 11:48AM EDT | 2024-06-28 | 3.15 | 2.80 | 5.75 | 0.00 | - | 5 | 26 | 64.75% |
| PFE240705C00025000 | 2024-05-29 10:45AM EDT | 2024-07-05 | 3.20 | 2.00 | 5.75 | 0.00 | - | 1,000 | 1,005 | 110.25% |
| PFE240719C00025000 | 2024-05-31 1:43PM EDT | 2024-07-19 | 3.70 | 3.85 | 4.20 | +0.30 | +8.82% | 16 | 2,413 | 46.29% |
| PFE240816C00025000 | 2024-05-31 9:43AM EDT | 2024-08-16 | 3.95 | 3.90 | 4.30 | +0.42 | +11.90% | 10 | 3,521 | 39.70% |
| PFE240920C00025000 | 2024-05-30 11:38AM EDT | 2024-09-20 | 3.50 | 3.75 | 4.30 | 0.00 | - | 4 | 4,342 | 32.91% |
| PFE241018C00025000 | 2024-05-29 2:18PM EDT | 2024-10-18 | 3.60 | 4.10 | 4.65 | 0.00 | - | 20 | 1,800 | 36.13% |
| PFE241220C00025000 | 2024-05-31 3:03PM EDT | 2024-12-20 | 4.34 | 4.20 | 4.60 | +0.54 | +14.21% | 66 | 518 | 29.22% |
| PFE250117C00025000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 4.43 | 4.45 | 4.60 | +0.25 | +5.98% | 629 | 33,630 | 27.39% |
| PFE250321C00025000 | 2024-05-30 12:39PM EDT | 2025-03-21 | 4.70 | 3.75 | 5.10 | +0.37 | +8.55% | 2 | 1,393 | 30.42% |
| PFE250620C00025000 | 2024-05-30 1:14PM EDT | 2025-06-20 | 4.60 | 4.75 | 5.10 | 0.00 | - | 106 | 4,603 | 26.59% |
| PFE251219C00025000 | 2024-05-30 11:37AM EDT | 2025-12-19 | 5.02 | 4.80 | 6.15 | 0.00 | - | 2 | 2,023 | 30.65% |
| PFE260116C00025000 | 2024-05-31 3:37PM EDT | 2026-01-16 | 5.50 | 5.45 | 5.75 | +0.40 | +7.84% | 16 | 17,003 | 26.71% |
| PFE260618C00025000 | 2024-05-31 2:38PM EDT | 2026-06-18 | 6.00 | 5.20 | 6.55 | +0.50 | +9.09% | 54 | 1,597 | 29.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00025000 | 2024-05-31 1:41PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 963 | 177 | 51.56% |
| PFE240614P00025000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 41 | 115 | 55.08% |
| PFE240621P00025000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 71 | 40,308 | 36.52% |
| PFE240628P00025000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 3 | 1,359 | 32.81% |
| PFE240705P00025000 | 2024-05-31 10:36AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 6 | 25 | 29.30% |
| PFE240719P00025000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 1,844 | 14,499 | 26.95% |
| PFE240816P00025000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.13 | -39.39% | 68 | 11,638 | 26.76% |
| PFE240920P00025000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.32 | -0.09 | -21.95% | 139 | 32,291 | 25.10% |
| PFE241018P00025000 | 2024-05-31 1:24PM EDT | 2024-10-18 | 0.45 | 0.32 | 0.41 | -0.06 | -11.76% | 109 | 3,986 | 24.56% |
| PFE241220P00025000 | 2024-05-31 2:43PM EDT | 2024-12-20 | 0.75 | 0.67 | 0.79 | -0.12 | -13.79% | 67 | 2,380 | 26.91% |
| PFE250117P00025000 | 2024-05-31 1:38PM EDT | 2025-01-17 | 0.88 | 0.78 | 0.88 | -0.09 | -9.28% | 50 | 63,431 | 26.56% |
| PFE250321P00025000 | 2024-05-30 11:53AM EDT | 2025-03-21 | 1.22 | 0.80 | 1.23 | 0.00 | - | 51 | 12,209 | 27.93% |
| PFE250620P00025000 | 2024-05-31 10:45AM EDT | 2025-06-20 | 1.41 | 1.37 | 1.45 | -0.16 | -10.19% | 5 | 28,726 | 26.72% |
| PFE251219P00025000 | 2024-05-29 10:53AM EDT | 2025-12-19 | 2.19 | 1.71 | 2.50 | 0.00 | - | 104 | 13,752 | 30.76% |
| PFE260116P00025000 | 2024-05-31 1:27PM EDT | 2026-01-16 | 2.23 | 2.00 | 2.48 | +0.03 | +1.36% | 7 | 31,645 | 29.87% |
| PFE260618P00025000 | 2024-05-31 11:45AM EDT | 2026-06-18 | 2.50 | 2.40 | 3.30 | -0.05 | -1.96% | 4 | 2,521 | 32.43% |
© 2024 Yahoo. All rights reserved.