Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,191.45 -23.62 (-0.73%) Nikkei
32,177.45 -137.60 (-0.43%) Hang Seng
17,590.92 +124.02 (+0.71%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,244.64 -58.89 (-0.22%) CMC Crypto 200
561.91 -1.91 (-0.34%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00024000 | 2023-09-22 10:07AM EDT | 24.00 | 8.69 | 8.35 | 8.55 | +0.04 | +0.46% | 8 | 2 | 175.00% |
| PFE230929C00026000 | 2023-09-07 10:20AM EDT | 26.00 | 8.35 | 6.35 | 6.45 | 0.00 | - | 1 | 51 | 50.00% |
| PFE230929C00027000 | 2023-09-25 9:30AM EDT | 27.00 | 5.65 | 5.35 | 5.45 | 0.00 | - | 1 | 0 | 50.00% |
| PFE230929C00028000 | 2023-09-26 10:13AM EDT | 28.00 | 4.70 | 4.35 | 4.45 | -0.25 | -5.05% | 5 | 20 | 50.00% |
| PFE230929C00028500 | 2023-09-26 11:52AM EDT | 28.50 | 4.25 | 3.85 | 3.95 | -0.04 | -0.93% | 2 | 40 | 50.00% |
| PFE230929C00029000 | 2023-09-19 12:35PM EDT | 29.00 | 4.80 | 3.35 | 3.45 | 0.00 | - | 1 | 5 | 76.56% |
| PFE230929C00029500 | 2023-09-22 11:20AM EDT | 29.50 | 3.17 | 2.79 | 2.98 | 0.00 | - | - | 20 | 75.00% |
| PFE230929C00030000 | 2023-09-26 9:41AM EDT | 30.00 | 2.73 | 2.32 | 2.49 | +0.14 | +5.41% | 5 | 26 | 66.41% |
| PFE230929C00030500 | 2023-09-20 9:59AM EDT | 30.50 | 3.40 | 1.80 | 2.02 | 0.00 | - | - | 1 | 60.94% |
| PFE230929C00031000 | 2023-09-26 11:21AM EDT | 31.00 | 1.71 | 1.34 | 1.46 | -0.29 | -14.50% | 7 | 173 | 39.45% |
| PFE230929C00031500 | 2023-09-26 3:59PM EDT | 31.50 | 1.00 | 0.95 | 1.00 | -0.30 | -23.08% | 100 | 29 | 34.38% |
| PFE230929C00032000 | 2023-09-26 3:51PM EDT | 32.00 | 0.61 | 0.55 | 0.60 | -0.44 | -41.90% | 780 | 390 | 31.45% |
| PFE230929C00032500 | 2023-09-26 3:59PM EDT | 32.50 | 0.28 | 0.27 | 0.29 | -0.36 | -56.25% | 1,033 | 1,561 | 28.71% |
| PFE230929C00033000 | 2023-09-26 3:59PM EDT | 33.00 | 0.11 | 0.10 | 0.11 | -0.21 | -65.62% | 2,801 | 3,452 | 27.54% |
| PFE230929C00033500 | 2023-09-26 3:59PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,229 | 3,954 | 28.52% |
| PFE230929C00034000 | 2023-09-26 3:57PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 594 | 4,979 | 32.03% |
| PFE230929C00034500 | 2023-09-26 3:22PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 1,700 | 39.84% |
| PFE230929C00035000 | 2023-09-26 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 4,908 | 42.19% |
| PFE230929C00035500 | 2023-09-26 11:38AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 645 | 53.91% |
| PFE230929C00036000 | 2023-09-26 1:17PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,880 | 50.00% |
| PFE230929C00036500 | 2023-09-22 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 56.25% |
| PFE230929C00037000 | 2023-09-26 3:53PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,415 | 59.38% |
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 65.63% |
| PFE230929C00038000 | 2023-09-26 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,058 | 71.88% |
| PFE230929C00039000 | 2023-09-25 2:13PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,060 | 81.25% |
| PFE230929C00039500 | 2023-09-13 9:35AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
| PFE230929C00040000 | 2023-09-25 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,603 | 90.63% |
| PFE230929C00041000 | 2023-09-20 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 697 | 109.38% |
| PFE230929C00042000 | 2023-09-08 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 380 | 109.38% |
| PFE230929C00043000 | 2023-08-29 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 140 | 118.75% |
| PFE230929C00044000 | 2023-08-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 121.88% |
| PFE230929P00027000 | 2023-08-23 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 89.06% |
| PFE230929P00028000 | 2023-09-26 11:24AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1 | 65.63% |
| PFE230929P00029000 | 2023-09-11 10:28AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 124 | 217 | 53.13% |
| PFE230929P00029500 | 2023-09-22 3:11PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 50.00% |
| PFE230929P00030000 | 2023-09-25 11:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 42.19% |
| PFE230929P00030500 | 2023-09-25 3:51PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 474 | 423 | 39.06% |
| PFE230929P00031000 | 2023-09-26 11:43AM EDT | 31.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 47 | 390 | 33.20% |
| PFE230929P00031500 | 2023-09-26 3:50PM EDT | 31.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 129 | 437 | 30.47% |
| PFE230929P00032000 | 2023-09-26 3:57PM EDT | 32.00 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 843 | 587 | 28.52% |
| PFE230929P00032500 | 2023-09-26 3:58PM EDT | 32.50 | 0.36 | 0.36 | 0.38 | +0.20 | +125.00% | 155 | 1,263 | 27.93% |
| PFE230929P00033000 | 2023-09-26 3:59PM EDT | 33.00 | 0.68 | 0.68 | 0.72 | +0.34 | +100.00% | 159 | 1,666 | 28.71% |
| PFE230929P00033500 | 2023-09-26 3:58PM EDT | 33.50 | 1.08 | 1.10 | 1.21 | +0.41 | +61.19% | 328 | 1,004 | 39.26% |
| PFE230929P00034000 | 2023-09-26 3:52PM EDT | 34.00 | 1.57 | 1.59 | 1.67 | +0.48 | +44.04% | 78 | 2,262 | 43.36% |
| PFE230929P00034500 | 2023-09-26 3:21PM EDT | 34.50 | 2.00 | 2.08 | 2.20 | +0.37 | +22.70% | 11 | 2,832 | 58.20% |
| PFE230929P00035000 | 2023-09-26 3:47PM EDT | 35.00 | 2.56 | 2.58 | 2.65 | +0.31 | +13.78% | 45 | 0 | 56.64% |
| PFE230929P00035500 | 2023-09-22 10:34AM EDT | 35.50 | 2.94 | 3.05 | 3.35 | 0.00 | - | 41 | 11 | 75.78% |
| PFE230929P00036000 | 2023-09-26 1:07PM EDT | 36.00 | 3.21 | 3.55 | 3.80 | -0.14 | -4.18% | 10 | 58 | 78.52% |
| PFE230929P00036500 | 2023-09-21 10:15AM EDT | 36.50 | 2.96 | 4.05 | 4.30 | 0.00 | - | - | 0 | 86.33% |
| PFE230929P00037000 | 2023-09-26 2:21PM EDT | 37.00 | 4.51 | 4.55 | 4.75 | +0.11 | +2.50% | 5 | 228 | 86.33% |
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 37.50 | 5.00 | 5.05 | 5.20 | 0.00 | - | 2 | 1 | 82.81% |
| PFE230929P00038000 | 2023-09-25 10:05AM EDT | 38.00 | 5.34 | 5.55 | 5.80 | 0.00 | - | 2 | 0 | 108.20% |
| PFE230929P00039000 | 2023-09-15 12:41PM EDT | 39.00 | 4.82 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 100.00% |
| PFE230929P00039500 | 2023-09-22 11:42AM EDT | 39.50 | 6.70 | 7.05 | 7.35 | 0.00 | - | - | 0 | 135.94% |
| PFE230929P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 7.25 | 7.55 | 7.80 | 0.00 | - | 1 | 1 | 134.38% |
| PFE230929P00041000 | 2023-08-25 3:41PM EDT | 41.00 | 4.63 | 8.25 | 8.40 | 0.00 | - | 17 | 0 | 0.00% |
| PFE230929P00045000 | 2023-09-25 3:35PM EDT | 45.00 | 12.15 | 12.55 | 12.75 | 0.00 | - | 1 | 0 | 179.69% |
© 2023 Yahoo. All rights reserved.
