Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,324.21 +20.94 (+0.39%) Dow
40,069.42 +65.83 (+0.16%) Nasdaq
16,798.71 +112.75 (+0.68%) Bitcoin USD
67,219.00 +273.35 (+0.41%) CMC Crypto 200
1,370.26 +15.84 (+1.17%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 13.71 | 13.55 | 14.00 | 0.00 | - | 5 | 9 | 137.89% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 24.00 | 3.51 | 4.65 | 4.75 | 0.00 | - | 1 | 1 | 44.73% |
| PFE240614C00025000 | 2024-05-15 11:30AM EDT | 25.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | - | 1 | 40.63% |
| PFE240614C00026000 | 2024-05-14 1:43PM EDT | 26.00 | 2.44 | 2.63 | 2.79 | 0.00 | - | 4 | 35 | 31.06% |
| PFE240614C00027000 | 2024-05-17 2:04PM EDT | 27.00 | 1.77 | 1.66 | 1.82 | 0.00 | - | 13 | 593 | 23.73% |
| PFE240614C00028000 | 2024-05-20 10:31AM EDT | 28.00 | 1.06 | 0.94 | 1.08 | +0.05 | +4.95% | 5 | 2,263 | 23.34% |
| PFE240614C00029000 | 2024-05-20 11:19AM EDT | 29.00 | 0.43 | 0.40 | 0.43 | -0.04 | -8.51% | 65 | 1,607 | 19.09% |
| PFE240614C00030000 | 2024-05-20 11:21AM EDT | 30.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 74 | 1,280 | 19.53% |
| PFE240614C00031000 | 2024-05-20 11:18AM EDT | 31.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 39 | 373 | 21.68% |
| PFE240614C00032000 | 2024-05-20 9:44AM EDT | 32.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 678 | 24.81% |
| PFE240614C00033000 | 2024-05-17 3:47PM EDT | 33.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 60 | 41.21% |
| PFE240614C00034000 | 2024-05-17 3:46PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 42.38% |
| PFE240614C00036000 | 2024-05-02 10:04AM EDT | 36.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | - | 4 | 52.73% |
| PFE240614C00037000 | 2024-05-20 10:45AM EDT | 37.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 331 | 46.88% |
| PFE240614C00038000 | 2024-05-13 2:58PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 50.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00023000 | 2024-05-14 2:03PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 57 | 42.58% |
| PFE240614P00024000 | 2024-05-14 12:55PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 52 | 35.55% |
| PFE240614P00025000 | 2024-05-20 9:56AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 83 | 28.52% |
| PFE240614P00026000 | 2024-05-20 9:56AM EDT | 26.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 319 | 24.02% |
| PFE240614P00027000 | 2024-05-17 3:21PM EDT | 27.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 3 | 622 | 20.12% |
| PFE240614P00028000 | 2024-05-20 11:21AM EDT | 28.00 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 86 | 715 | 17.38% |
| PFE240614P00029000 | 2024-05-17 3:50PM EDT | 29.00 | 0.73 | 0.71 | 0.75 | 0.00 | - | 21 | 189 | 18.26% |
| PFE240614P00030000 | 2024-05-16 9:37AM EDT | 30.00 | 1.42 | 1.44 | 1.48 | +0.14 | +10.94% | 10 | 137 | 18.36% |
| PFE240614P00031000 | 2024-05-17 2:33PM EDT | 31.00 | 2.40 | 2.33 | 2.44 | 0.00 | - | 2 | 2 | 23.63% |
| PFE240614P00032000 | 2024-05-16 3:59PM EDT | 32.00 | 3.00 | 2.97 | 3.90 | 0.00 | - | 2 | 0 | 54.00% |
| PFE240614P00033000 | 2024-05-17 9:39AM EDT | 33.00 | 4.30 | 3.95 | 4.45 | 0.00 | - | 1 | 0 | 37.11% |
| PFE240614P00035000 | 2024-05-13 3:03PM EDT | 35.00 | 6.20 | 6.05 | 6.60 | 0.00 | - | 1 | 0 | 59.96% |
| PFE240614P00036000 | 2024-05-14 12:46PM EDT | 36.00 | 7.76 | 7.20 | 9.20 | 0.00 | - | - | 1 | 96.78% |
© 2024 Yahoo. All rights reserved.