Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,952.91 +34.87 (+0.05%) CMC Crypto 200
1,421.33 +6.57 (+0.46%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-03 2:49PM EDT | 15.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 68.56% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| PFE240621C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| PFE240621C00021000 | 2024-04-22 10:52AM EDT | 21.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| PFE240621C00022500 | 2024-04-22 10:40AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 0.00% |
| PFE240621C00024000 | 2024-04-22 2:34PM EDT | 24.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 856 | 0.00% |
| PFE240621C00025000 | 2024-04-22 2:59PM EDT | 25.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 194 | 3,994 | 0.00% |
| PFE240621C00026000 | 2024-04-22 3:58PM EDT | 26.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,537 | 10,753 | 0.00% |
| PFE240621C00027500 | 2024-04-22 3:58PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7,245 | 26,087 | 3.13% |
| PFE240621C00029000 | 2024-04-22 3:59PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 777 | 13,503 | 6.25% |
| PFE240621C00030000 | 2024-04-22 3:57PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,614 | 31,892 | 6.25% |
| PFE240621C00031000 | 2024-04-22 3:54PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 5,685 | 12.50% |
| PFE240621C00032500 | 2024-04-22 2:56PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 21,669 | 12.50% |
| PFE240621C00034000 | 2024-04-22 2:17PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 14,660 | 12.50% |
| PFE240621C00035000 | 2024-04-22 2:28PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 411 | 51,621 | 12.50% |
| PFE240621C00036000 | 2024-04-22 9:31AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,086 | 25.00% |
| PFE240621C00037500 | 2024-04-22 2:23PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9,173 | 25.00% |
| PFE240621C00039000 | 2024-04-18 10:28AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,440 | 25.00% |
| PFE240621C00040000 | 2024-04-22 2:24PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 13,130 | 25.00% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 56.64% |
| PFE240621C00042500 | 2024-04-09 11:34AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10,537 | 25.00% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 51.56% |
| PFE240621C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 9,750 | 25.00% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 57.03% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,240 | 25.00% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 69.92% |
| PFE240621C00050000 | 2024-04-22 11:21AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 13,348 | 25.00% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 1,871 | 50.00% |
| PFE240621C00055000 | 2024-04-19 10:39AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,988 | 50.00% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,498 | 50.00% |
| PFE240621C00060000 | 2024-04-10 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,114 | 50.00% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 82.81% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 85.94% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 90.63% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 95.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-04-22 10:48AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,423 | 25.00% |
| PFE240621P00017500 | 2024-04-22 2:21PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,586 | 25.00% |
| PFE240621P00019000 | 2024-04-22 11:13AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 3,860 | 25.00% |
| PFE240621P00020000 | 2024-04-22 1:51PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8,218 | 12.50% |
| PFE240621P00021000 | 2024-04-22 2:48PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9,838 | 12.50% |
| PFE240621P00022500 | 2024-04-22 3:58PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 812 | 19,399 | 12.50% |
| PFE240621P00024000 | 2024-04-22 3:12PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 93 | 10,329 | 6.25% |
| PFE240621P00025000 | 2024-04-22 3:57PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 869 | 40,002 | 3.13% |
| PFE240621P00026000 | 2024-04-22 3:27PM EDT | 26.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5,936 | 31,176 | 0.78% |
| PFE240621P00027500 | 2024-04-22 2:44PM EDT | 27.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 31 | 39,552 | 0.00% |
| PFE240621P00029000 | 2024-04-22 3:10PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 15,756 | 0.00% |
| PFE240621P00030000 | 2024-04-22 2:27PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 569 | 23,572 | 0.00% |
| PFE240621P00031000 | 2024-04-19 11:46AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,212 | 0.00% |
| PFE240621P00032500 | 2024-04-22 10:53AM EDT | 32.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12,048 | 0.00% |
| PFE240621P00034000 | 2024-04-22 11:26AM EDT | 34.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,842 | 0.00% |
| PFE240621P00035000 | 2024-04-22 2:53PM EDT | 35.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5,067 | 0.00% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-04-22 9:35AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,950 | 0.00% |
| PFE240621P00039000 | 2024-04-22 11:29AM EDT | 39.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 288 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,141 | 0.00% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 54.69% |
| PFE240621P00042500 | 2024-04-11 9:30AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 20 | 383 | 0.00% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 57.81% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 0.00% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 0.00% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.