Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,048.86 +30.47 (+0.61%) Dow
38,122.45 +219.16 (+0.58%) Nasdaq
15,773.78 +168.30 (+1.08%) Bitcoin USD
59,211.29 +2,370.78 (+4.17%) CMC Crypto 200
1,271.98 +1.23 (+0.10%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 8.55 | 8.90 | 0.00 | - | 1 | 1 | 71.09% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 7.75 | 7.90 | 0.00 | - | - | 1 | 62.89% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 23.00 | 4.60 | 4.80 | 5.10 | +0.15 | +3.37% | 1 | 10 | 57.62% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 24.00 | 3.75 | 3.85 | 3.90 | +0.75 | +25.00% | 5 | 37 | 32.23% |
| PFE240531C00025000 | 2024-05-02 1:00PM EDT | 25.00 | 2.85 | 2.64 | 2.89 | +0.56 | +24.45% | 267 | 627 | 23.83% |
| PFE240531C00026000 | 2024-05-02 12:54PM EDT | 26.00 | 1.84 | 1.83 | 1.91 | +0.53 | +40.46% | 295 | 1,293 | 18.36% |
| PFE240531C00027000 | 2024-05-02 12:28PM EDT | 27.00 | 1.07 | 1.03 | 1.09 | +0.34 | +46.58% | 293 | 2,560 | 18.16% |
| PFE240531C00028000 | 2024-05-02 12:57PM EDT | 28.00 | 0.55 | 0.54 | 0.57 | +0.20 | +57.14% | 1,354 | 2,551 | 20.17% |
| PFE240531C00029000 | 2024-05-02 1:04PM EDT | 29.00 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 700 | 1,360 | 20.41% |
| PFE240531C00030000 | 2024-05-02 12:59PM EDT | 30.00 | 0.11 | 0.09 | 0.13 | +0.04 | +44.44% | 205 | 664 | 23.44% |
| PFE240531C00031000 | 2024-05-02 12:23PM EDT | 31.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 71 | 50 | 26.56% |
| PFE240531C00032000 | 2024-05-02 12:27PM EDT | 32.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 115 | 312 | 30.27% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 34.18% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 66.41% |
| PFE240531P00021000 | 2024-05-01 2:42PM EDT | 21.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 186 | 59.77% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 25 | 61 | 51.37% |
| PFE240531P00023000 | 2024-05-02 10:38AM EDT | 23.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 1 | 372 | 46.09% |
| PFE240531P00024000 | 2024-05-02 12:53PM EDT | 24.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 88 | 627 | 31.64% |
| PFE240531P00025000 | 2024-05-02 12:37PM EDT | 25.00 | 0.07 | 0.08 | 0.10 | -0.07 | -50.00% | 227 | 941 | 28.91% |
| PFE240531P00026000 | 2024-05-02 12:53PM EDT | 26.00 | 0.22 | 0.21 | 0.23 | -0.15 | -40.54% | 290 | 1,339 | 27.74% |
| PFE240531P00027000 | 2024-05-02 12:49PM EDT | 27.00 | 0.49 | 0.50 | 0.54 | -0.31 | -38.75% | 78 | 413 | 28.71% |
| PFE240531P00028000 | 2024-05-02 12:43PM EDT | 28.00 | 0.96 | 1.00 | 1.04 | -0.41 | -29.93% | 33 | 94 | 30.08% |
| PFE240531P00029000 | 2024-05-01 2:29PM EDT | 29.00 | 2.22 | 1.73 | 1.89 | 0.00 | - | 1 | 27 | 37.79% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 2.54 | 2.83 | 0.00 | - | 11 | 7 | 45.85% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 4.50 | 4.65 | 0.00 | - | - | 5 | 52.05% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 5.55 | 5.90 | 0.00 | - | - | 1 | 65.72% |
© 2024 Yahoo. All rights reserved.