Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.90 +24.51 (+0.49%) Dow
38,126.74 +223.45 (+0.59%) Nasdaq
15,738.40 +132.91 (+0.85%) Bitcoin USD
59,226.68 +2,496.62 (+4.40%) CMC Crypto 200
1,274.46 +3.72 (+0.29%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 7.55 | 7.60 | 0.00 | - | 1 | 2 | 76.95% |
| PFE240524C00023000 | 2024-05-02 10:55AM EDT | 23.00 | 4.64 | 4.50 | 4.60 | +1.88 | +68.12% | 1 | 2 | 50.98% |
| PFE240524C00024000 | 2024-05-02 10:49AM EDT | 24.00 | 3.71 | 3.50 | 3.60 | +0.51 | +15.94% | 1 | 10 | 41.41% |
| PFE240524C00025000 | 2024-05-02 10:44AM EDT | 25.00 | 2.75 | 2.52 | 2.58 | +0.35 | +14.58% | 9 | 198 | 30.08% |
| PFE240524C00026000 | 2024-05-02 10:54AM EDT | 26.00 | 1.70 | 1.56 | 1.64 | +0.35 | +25.93% | 89 | 715 | 24.22% |
| PFE240524C00027000 | 2024-05-02 10:50AM EDT | 27.00 | 0.89 | 0.82 | 0.86 | +0.21 | +30.88% | 189 | 2,869 | 21.58% |
| PFE240524C00028000 | 2024-05-02 11:05AM EDT | 28.00 | 0.34 | 0.34 | 0.37 | +0.05 | +13.89% | 101 | 2,524 | 21.39% |
| PFE240524C00029000 | 2024-05-02 11:02AM EDT | 29.00 | 0.15 | 0.14 | 0.16 | +0.03 | +21.43% | 147 | 2,155 | 23.34% |
| PFE240524C00030000 | 2024-05-02 10:40AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 45 | 2,255 | 26.17% |
| PFE240524C00031000 | 2024-05-02 10:56AM EDT | 31.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 102 | 239 | 29.88% |
| PFE240524C00032000 | 2024-05-02 9:50AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 179 | 32.81% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 33.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 49.81% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 64.06% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,553 | 25.00% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 40 | 190 | 64.06% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 13 | 195 | 52.34% |
| PFE240524P00023000 | 2024-05-01 2:13PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 2,110 | 42.19% |
| PFE240524P00024000 | 2024-05-02 11:03AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 20 | 397 | 32.03% |
| PFE240524P00025000 | 2024-05-02 11:00AM EDT | 25.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 129 | 1,149 | 29.30% |
| PFE240524P00026000 | 2024-05-02 10:43AM EDT | 26.00 | 0.18 | 0.20 | 0.23 | -0.12 | -40.00% | 15 | 597 | 27.93% |
| PFE240524P00027000 | 2024-05-02 10:58AM EDT | 27.00 | 0.52 | 0.52 | 0.57 | -0.20 | -27.78% | 15 | 312 | 28.86% |
| PFE240524P00028000 | 2024-05-02 11:01AM EDT | 28.00 | 1.11 | 1.11 | 1.16 | -0.14 | -11.20% | 2 | 64 | 31.54% |
| PFE240524P00029000 | 2024-05-01 1:58PM EDT | 29.00 | 2.35 | 1.92 | 1.98 | 0.00 | - | 2 | 57 | 37.11% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 2.79 | 2.92 | 0.00 | - | 122 | 45 | 44.73% |
© 2024 Yahoo. All rights reserved.