Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,323.77 -2.51 (-0.08%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,045.50 -27.40 (-0.15%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,928.40 +616.79 (+1.01%) CMC Crypto 200
1,286.78 +37.66 (+3.02%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712C00018000 | 2024-06-10 10:13AM EDT | 18.00 | 10.13 | 9.30 | 10.70 | 0.00 | - | 1 | 6 | 84.38% |
| PFE240712C00023000 | 2024-06-24 2:06PM EDT | 23.00 | 5.25 | 4.30 | 5.30 | 0.00 | - | 1 | 1 | 82.72% |
| PFE240712C00024000 | 2024-06-20 10:15AM EDT | 24.00 | 3.98 | 3.00 | 4.15 | 0.00 | - | 1 | 11 | 56.84% |
| PFE240712C00025000 | 2024-06-13 9:31AM EDT | 25.00 | 2.45 | 2.81 | 4.00 | 0.00 | - | 1 | 0 | 63.38% |
| PFE240712C00026000 | 2024-06-24 9:46AM EDT | 26.00 | 2.22 | 2.06 | 3.25 | 0.00 | - | 9 | 23 | 62.31% |
| PFE240712C00027000 | 2024-06-25 3:12PM EDT | 27.00 | 1.24 | 1.11 | 1.32 | -0.22 | -15.07% | 20 | 152 | 30.37% |
| PFE240712C00028000 | 2024-06-25 3:47PM EDT | 28.00 | 0.56 | 0.43 | 0.59 | -0.24 | -30.00% | 67 | 1,632 | 24.71% |
| PFE240712C00029000 | 2024-06-25 3:51PM EDT | 29.00 | 0.21 | 0.17 | 0.20 | -0.11 | -34.38% | 116 | 2,007 | 23.15% |
| PFE240712C00030000 | 2024-06-25 3:51PM EDT | 30.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 53 | 1,839 | 24.61% |
| PFE240712C00031000 | 2024-06-25 9:58AM EDT | 31.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 467 | 28.91% |
| PFE240712C00032000 | 2024-06-24 2:48PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 160 | 274 | 33.99% |
| PFE240712C00033000 | 2024-06-25 10:55AM EDT | 33.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 226 | 42.58% |
| PFE240712C00034000 | 2024-06-25 10:38AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 32 | 43.36% |
| PFE240712C00035000 | 2024-06-25 9:56AM EDT | 35.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 4 | 110 | 48.44% |
| PFE240712C00036000 | 2024-06-24 9:55AM EDT | 36.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 106 | 66.80% |
| PFE240712C00038000 | 2024-06-05 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712P00022000 | 2024-06-24 3:32PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 542 | 548 | 53.91% |
| PFE240712P00023000 | 2024-06-25 1:31PM EDT | 23.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 480 | 1,004 | 63.09% |
| PFE240712P00024000 | 2024-06-21 1:25PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 75 | 144 | 41.41% |
| PFE240712P00025000 | 2024-06-25 10:03AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 626 | 32.03% |
| PFE240712P00026000 | 2024-06-25 12:39PM EDT | 26.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 3 | 1,906 | 26.37% |
| PFE240712P00027000 | 2024-06-25 3:38PM EDT | 27.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 22 | 4,567 | 22.66% |
| PFE240712P00028000 | 2024-06-25 3:59PM EDT | 28.00 | 0.49 | 0.48 | 0.51 | +0.11 | +28.95% | 560 | 17,762 | 21.00% |
| PFE240712P00029000 | 2024-06-25 1:22PM EDT | 29.00 | 1.05 | 0.89 | 1.24 | +0.16 | +17.98% | 2 | 16,010 | 24.71% |
| PFE240712P00030000 | 2024-06-21 10:18AM EDT | 30.00 | 2.25 | 1.88 | 2.08 | 0.00 | - | 4 | 12 | 24.61% |
| PFE240712P00032000 | 2024-06-12 11:01AM EDT | 32.00 | 4.33 | 3.25 | 5.05 | 0.00 | - | - | 0 | 99.51% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 34.00 | 5.91 | 5.25 | 8.05 | 0.00 | - | - | 0 | 98.63% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 35.00 | 5.75 | 6.30 | 9.00 | 0.00 | - | 1 | 0 | 107.23% |
| PFE240712P00036000 | 2024-06-05 1:10PM EDT | 36.00 | 6.60 | 7.90 | 9.05 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.