Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,565.48 +408.88 (+0.62%) CMC Crypto 200
1,381.49 -36.38 (-2.57%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00028000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 6,571 | 16,577 | 25.98% |
| PFE240628C00028000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.34 | 0.34 | 0.36 | -0.10 | -22.73% | 759 | 2,282 | 26.95% |
| PFE240705C00028000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.42 | 0.42 | 0.45 | -0.10 | -19.23% | 180 | 372 | 25.39% |
| PFE240712C00028000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.54 | 0.53 | 0.56 | -0.08 | -12.90% | 139 | 759 | 25.64% |
| PFE240719C00028000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.64 | 0.64 | 0.66 | -0.09 | -12.33% | 2,582 | 20,022 | 25.88% |
| PFE240726C00028000 | 2024-06-14 3:19PM EDT | 2024-07-26 | 0.70 | 0.68 | 0.73 | -0.12 | -14.63% | 462 | 88 | 25.49% |
| PFE240802C00028000 | 2024-06-14 3:34PM EDT | 2024-08-02 | 0.85 | 0.80 | 0.87 | +0.19 | +28.79% | 3 | 14 | 27.10% |
| PFE240816C00028000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.91 | 0.89 | 0.92 | -0.06 | -6.19% | 420 | 19,005 | 24.95% |
| PFE241018C00028000 | 2024-06-14 3:33PM EDT | 2024-10-18 | 1.36 | 1.33 | 1.37 | -0.06 | -4.23% | 65 | 3,097 | 24.61% |
| PFE241220C00028000 | 2024-06-14 1:54PM EDT | 2024-12-20 | 1.70 | 1.65 | 1.82 | -0.08 | -4.49% | 26 | 1,614 | 25.78% |
| PFE250620C00028000 | 2024-06-14 3:47PM EDT | 2025-06-20 | 2.50 | 2.39 | 2.60 | -0.08 | -3.10% | 417 | 8,948 | 25.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00028000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.63 | +0.07 | +12.96% | 747 | 8,494 | 24.32% |
| PFE240628P00028000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.78 | 0.74 | 0.79 | +0.05 | +6.85% | 111 | 4,284 | 25.00% |
| PFE240705P00028000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 0.84 | 0.64 | 0.84 | +0.09 | +12.00% | 73 | 18,087 | 22.17% |
| PFE240712P00028000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 0.90 | 0.88 | 0.92 | +0.05 | +5.88% | 43 | 17,279 | 21.88% |
| PFE240719P00028000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.97 | 0.94 | 0.97 | +0.09 | +10.23% | 694 | 14,561 | 21.00% |
| PFE240726P00028000 | 2024-06-14 11:07AM EDT | 2024-07-26 | 1.05 | 0.79 | 1.12 | +0.06 | +6.06% | 3 | 185 | 23.29% |
| PFE240802P00028000 | 2024-06-14 3:46PM EDT | 2024-08-02 | 1.36 | 1.25 | 1.50 | +0.02 | +1.49% | 21 | 55 | 31.15% |
| PFE240816P00028000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 1.46 | 1.44 | 1.48 | +0.04 | +2.82% | 62 | 8,833 | 26.98% |
| PFE241018P00028000 | 2024-06-14 3:28PM EDT | 2024-10-18 | 1.74 | 1.71 | 1.75 | +0.06 | +3.57% | 7 | 4,182 | 23.22% |
| PFE241220P00028000 | 2024-06-14 11:44AM EDT | 2024-12-20 | 2.16 | 2.12 | 2.26 | +0.02 | +0.93% | 6 | 5,053 | 25.42% |
| PFE250620P00028000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 2.95 | 2.94 | 3.10 | 0.00 | - | 32 | 18,417 | 25.72% |
© 2024 Yahoo. All rights reserved.