Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,324.75 -1.53 (-0.05%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,024.38 -48.52 (-0.27%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,958.82 +627.25 (+1.02%) CMC Crypto 200
1,286.44 +37.32 (+2.99%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-24 3:02PM EDT | 20.00 | 8.30 | 7.00 | 9.10 | 0.00 | - | 1,600 | 653 | 111.72% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 6.00 | 8.10 | 0.00 | - | 5 | 4 | 97.66% |
| PFE240705C00025000 | 2024-06-25 3:07PM EDT | 25.00 | 3.05 | 2.78 | 5.00 | +0.28 | +10.11% | 4 | 829 | 117.97% |
| PFE240705C00025500 | 2024-06-24 2:06PM EDT | 25.50 | 2.74 | 2.28 | 3.00 | 0.00 | - | 20 | 10 | 50.59% |
| PFE240705C00026000 | 2024-06-25 9:32AM EDT | 26.00 | 2.30 | 1.62 | 2.23 | -0.08 | -3.36% | 55 | 82 | 50.98% |
| PFE240705C00026500 | 2024-06-25 1:31PM EDT | 26.50 | 1.55 | 1.54 | 1.78 | -0.40 | -20.51% | 4 | 27 | 46.19% |
| PFE240705C00027000 | 2024-06-25 3:17PM EDT | 27.00 | 1.13 | 0.95 | 1.16 | -0.38 | -25.17% | 102 | 400 | 28.71% |
| PFE240705C00027500 | 2024-06-25 12:57PM EDT | 27.50 | 0.81 | 0.73 | 0.77 | -0.21 | -20.59% | 15 | 349 | 26.56% |
| PFE240705C00028000 | 2024-06-25 3:40PM EDT | 28.00 | 0.43 | 0.42 | 0.45 | -0.27 | -38.57% | 507 | 1,088 | 24.61% |
| PFE240705C00028500 | 2024-06-25 3:53PM EDT | 28.50 | 0.23 | 0.21 | 0.23 | -0.17 | -42.50% | 475 | 2,092 | 23.54% |
| PFE240705C00029000 | 2024-06-25 3:57PM EDT | 29.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 110 | 8,661 | 23.63% |
| PFE240705C00029500 | 2024-06-25 3:38PM EDT | 29.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 426 | 946 | 24.02% |
| PFE240705C00030000 | 2024-06-25 3:22PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 66 | 1,839 | 26.17% |
| PFE240705C00030500 | 2024-06-24 9:59AM EDT | 30.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 51 | 66 | 33.20% |
| PFE240705C00031000 | 2024-06-25 2:24PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 133 | 2,529 | 33.20% |
| PFE240705C00032000 | 2024-06-24 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 515 | 25.00% |
| PFE240705C00032500 | 2024-06-24 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,007 | 1,009 | 40.63% |
| PFE240705C00033000 | 2024-06-24 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 320 | 49.22% |
| PFE240705C00033500 | 2024-06-24 9:49AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PFE240705C00034000 | 2024-06-24 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 51.56% |
| PFE240705C00035000 | 2024-06-21 1:02PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 53.13% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 9 | 11 | 131.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-24 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 20 | 340 | 89.26% |
| PFE240705P00023500 | 2024-06-24 2:24PM EDT | 23.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 741 | 752 | 81.64% |
| PFE240705P00024000 | 2024-06-24 2:28PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,400 | 2,467 | 47.66% |
| PFE240705P00024500 | 2024-06-25 2:09PM EDT | 24.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 220 | 211 | 72.27% |
| PFE240705P00025000 | 2024-06-24 10:42AM EDT | 25.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 606 | 47.46% |
| PFE240705P00025500 | 2024-06-25 12:30PM EDT | 25.50 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 200 | 498 | 41.02% |
| PFE240705P00026000 | 2024-06-25 3:01PM EDT | 26.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 20 | 776 | 29.88% |
| PFE240705P00026500 | 2024-06-25 3:23PM EDT | 26.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 32 | 3,898 | 25.20% |
| PFE240705P00027000 | 2024-06-25 3:47PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 208 | 4,804 | 23.24% |
| PFE240705P00027500 | 2024-06-25 3:59PM EDT | 27.50 | 0.20 | 0.20 | 0.22 | +0.08 | +66.67% | 548 | 1,199 | 22.95% |
| PFE240705P00028000 | 2024-06-25 3:44PM EDT | 28.00 | 0.40 | 0.38 | 0.41 | +0.14 | +53.85% | 500 | 5,818 | 21.88% |
| PFE240705P00028500 | 2024-06-25 3:40PM EDT | 28.50 | 0.70 | 0.67 | 0.70 | +0.20 | +40.00% | 82 | 51 | 21.09% |
| PFE240705P00029000 | 2024-06-25 3:16PM EDT | 29.00 | 1.10 | 1.04 | 1.29 | +0.23 | +26.44% | 4 | 413 | 35.45% |
| PFE240705P00029500 | 2024-06-24 11:21AM EDT | 29.50 | 1.64 | 1.46 | 2.53 | 0.00 | - | 1 | 4 | 56.64% |
| PFE240705P00030000 | 2024-06-21 12:27PM EDT | 30.00 | 2.37 | 1.79 | 2.07 | 0.00 | - | 1 | 1 | 30.86% |
| PFE240705P00031000 | 2024-06-24 9:48AM EDT | 31.00 | 2.89 | 2.78 | 5.00 | 0.00 | - | 5 | 1 | 105.08% |
| PFE240705P00031500 | 2024-06-18 9:35AM EDT | 31.50 | 4.35 | 2.85 | 5.50 | 0.00 | - | - | 0 | 98.73% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 3.30 | 5.05 | 0.00 | - | 1 | 0 | 65.04% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 4.85 | 6.05 | 0.00 | - | - | 0 | 101.37% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 6.30 | 8.80 | 0.00 | - | - | 0 | 131.74% |
| PFE240705P00038000 | 2024-06-18 3:01PM EDT | 38.00 | 10.65 | 9.30 | 11.05 | 0.00 | - | - | 1 | 118.75% |
© 2024 Yahoo. All rights reserved.