Singapore markets open in 3 hours 26 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,009.27 +1,167.93 (+2.02%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 12.40 | 12.95 | 0.00 | - | 1 | 11 | 262.50% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.40 | 9.90 | 0.00 | - | 4 | 4 | 185.94% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 5.65 | 6.00 | 0.00 | - | 2 | 41 | 100.39% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 5.15 | 5.50 | 0.00 | - | 1 | 55 | 92.58% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.45 | 4.95 | 0.00 | - | 4 | 38 | 102.54% |
| PFE240510C00023500 | 2024-05-01 11:17AM EDT | 23.50 | 4.20 | 4.15 | 4.45 | +1.00 | +31.25% | 3 | 30 | 73.05% |
| PFE240510C00024000 | 2024-05-02 3:13PM EDT | 24.00 | 3.80 | 3.65 | 3.85 | +0.62 | +19.50% | 21 | 5,498 | 56.25% |
| PFE240510C00024500 | 2024-05-02 11:46AM EDT | 24.50 | 3.01 | 2.95 | 3.50 | +0.21 | +7.50% | 10 | 226 | 81.45% |
| PFE240510C00025000 | 2024-05-02 2:52PM EDT | 25.00 | 2.80 | 2.62 | 3.00 | +0.53 | +23.35% | 58 | 1,134 | 52.34% |
| PFE240510C00025500 | 2024-05-02 3:19PM EDT | 25.50 | 2.26 | 1.98 | 2.35 | +0.46 | +25.56% | 120 | 1,754 | 49.22% |
| PFE240510C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 1.74 | 1.47 | 1.96 | +0.47 | +37.01% | 339 | 5,546 | 50.78% |
| PFE240510C00026500 | 2024-05-02 3:59PM EDT | 26.50 | 1.24 | 1.20 | 1.26 | +0.35 | +39.33% | 1,041 | 3,154 | 24.02% |
| PFE240510C00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.80 | 0.78 | 1.00 | +0.31 | +63.27% | 2,228 | 43,830 | 34.18% |
| PFE240510C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.44 | 0.44 | 0.47 | +0.17 | +62.96% | 3,826 | 10,616 | 20.90% |
| PFE240510C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.22 | 0.21 | 0.23 | +0.07 | +46.67% | 16,125 | 3,368 | 20.70% |
| PFE240510C00028500 | 2024-05-02 3:57PM EDT | 28.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 3,004 | 2,479 | 21.88% |
| PFE240510C00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 2,585 | 4,425 | 24.22% |
| PFE240510C00029500 | 2024-05-02 3:28PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 421 | 261 | 27.54% |
| PFE240510C00030000 | 2024-05-02 2:00PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,192 | 1,723 | 31.25% |
| PFE240510C00031000 | 2024-05-02 2:23PM EDT | 31.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 2,154 | 297 | 53.13% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 222 | 46.88% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 66.41% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 73.83% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.28% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 106.25% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 68.75% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 59.38% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 106 | 53.13% |
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 19 | 267 | 63.28% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 283 | 48.44% |
| PFE240510P00024000 | 2024-05-02 3:49PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 234 | 2,693 | 47.66% |
| PFE240510P00024500 | 2024-05-02 3:48PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 1,329 | 37.50% |
| PFE240510P00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,118 | 45,572 | 35.94% |
| PFE240510P00025500 | 2024-05-02 3:33PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 159 | 896 | 34.77% |
| PFE240510P00026000 | 2024-05-02 3:39PM EDT | 26.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 582 | 6,649 | 31.06% |
| PFE240510P00026500 | 2024-05-02 3:58PM EDT | 26.50 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 995 | 5,944 | 31.06% |
| PFE240510P00027000 | 2024-05-02 3:51PM EDT | 27.00 | 0.25 | 0.24 | 0.26 | -0.30 | -54.55% | 6,188 | 2,702 | 31.45% |
| PFE240510P00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.49 | 0.47 | 0.51 | -0.28 | -36.36% | 4,208 | 125 | 34.96% |
| PFE240510P00028000 | 2024-05-02 3:57PM EDT | 28.00 | 0.84 | 0.82 | 0.87 | -0.41 | -32.80% | 355 | 257 | 40.72% |
| PFE240510P00029000 | 2024-05-02 2:08PM EDT | 29.00 | 1.78 | 1.56 | 1.78 | -0.29 | -14.01% | 137 | 31 | 56.25% |
| PFE240510P00030000 | 2024-05-02 10:24AM EDT | 30.00 | 2.70 | 2.44 | 2.99 | -0.32 | -10.60% | 5 | 123 | 68.75% |
| PFE240510P00031000 | 2024-05-02 2:00PM EDT | 31.00 | 3.75 | 3.35 | 3.95 | -0.30 | -7.41% | 2 | 7 | 78.13% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 4.35 | 4.95 | 0.00 | - | 22 | 21 | 91.21% |
© 2024 Yahoo. All rights reserved.