Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,289.06 -668.88 (-1.05%) CMC Crypto 200
1,331.79 -64.75 (-4.64%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 15.00 | 10.40 | 9.95 | 10.80 | 0.00 | - | 14 | 41 | 87.21% |
| PFE240719C00016000 | 2024-03-28 11:11AM EDT | 16.00 | 12.00 | 9.05 | 9.80 | 0.00 | - | 1 | 1 | 78.61% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 153.61% |
| PFE240719C00020000 | 2024-04-24 2:40PM EDT | 20.00 | 6.35 | 5.10 | 5.80 | 0.00 | - | 6 | 13 | 47.95% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 90.97% |
| PFE240719C00022000 | 2024-04-26 12:52PM EDT | 22.00 | 3.68 | 3.55 | 3.65 | -0.57 | -13.41% | 10 | 17 | 28.71% |
| PFE240719C00023000 | 2024-04-26 10:52AM EDT | 23.00 | 2.73 | 2.42 | 2.82 | -0.17 | -5.86% | 4 | 24 | 27.59% |
| PFE240719C00024000 | 2024-04-26 3:42PM EDT | 24.00 | 2.08 | 1.54 | 2.11 | +0.13 | +6.67% | 17 | 120 | 27.34% |
| PFE240719C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 1.43 | 1.41 | 1.44 | +0.03 | +2.14% | 312 | 2,056 | 25.49% |
| PFE240719C00026000 | 2024-04-26 3:45PM EDT | 26.00 | 0.98 | 0.95 | 0.96 | +0.05 | +5.38% | 457 | 5,515 | 25.15% |
| PFE240719C00027000 | 2024-04-26 3:55PM EDT | 27.00 | 0.61 | 0.61 | 0.63 | +0.01 | +1.67% | 596 | 7,369 | 25.39% |
| PFE240719C00028000 | 2024-04-26 3:58PM EDT | 28.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 574 | 11,565 | 25.93% |
| PFE240719C00029000 | 2024-04-26 3:46PM EDT | 29.00 | 0.27 | 0.25 | 0.27 | +0.04 | +17.39% | 192 | 8,936 | 26.66% |
| PFE240719C00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 112 | 5,992 | 27.54% |
| PFE240719C00031000 | 2024-04-26 3:07PM EDT | 31.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 10 | 3,118 | 28.32% |
| PFE240719C00032000 | 2024-04-26 3:03PM EDT | 32.00 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 39 | 2,678 | 29.69% |
| PFE240719C00033000 | 2024-04-26 9:37AM EDT | 33.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 184 | 697 | 32.72% |
| PFE240719C00034000 | 2024-04-26 9:37AM EDT | 34.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 178 | 1,735 | 33.01% |
| PFE240719C00035000 | 2024-04-26 10:10AM EDT | 35.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,050 | 6,318 | 35.55% |
| PFE240719C00036000 | 2024-04-24 11:27AM EDT | 36.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 94 | 815 | 35.74% |
| PFE240719C00037000 | 2024-04-25 11:19AM EDT | 37.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 848 | 37.89% |
| PFE240719C00038000 | 2024-04-25 10:22AM EDT | 38.00 | 0.04 | 0.01 | 0.23 | +0.01 | +33.33% | 1 | 777 | 55.27% |
| PFE240719C00039000 | 2024-04-09 11:34AM EDT | 39.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 428 | 42.38% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 457 | 42.58% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 411 | 48.05% |
| PFE240719C00042000 | 2024-04-22 10:29AM EDT | 42.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 681 | 48.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,711 | 50.78% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.01 | 0.26 | -0.01 | -33.33% | 170 | 674 | 60.35% |
| PFE240719P00017000 | 2024-04-18 3:14PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 908 | 42.58% |
| PFE240719P00018000 | 2024-04-25 12:54PM EDT | 18.00 | 0.06 | 0.02 | 0.28 | +0.01 | +20.00% | 165 | 402 | 56.54% |
| PFE240719P00019000 | 2024-04-26 9:38AM EDT | 19.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 190 | 5,675 | 40.04% |
| PFE240719P00020000 | 2024-04-25 10:57AM EDT | 20.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 2,911 | 33.59% |
| PFE240719P00021000 | 2024-04-26 3:38PM EDT | 21.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 6 | 1,827 | 31.35% |
| PFE240719P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 18 | 2,275 | 29.88% |
| PFE240719P00023000 | 2024-04-26 1:51PM EDT | 23.00 | 0.46 | 0.45 | 0.48 | -0.04 | -8.00% | 75 | 1,714 | 29.30% |
| PFE240719P00024000 | 2024-04-26 2:30PM EDT | 24.00 | 0.72 | 0.73 | 0.75 | -0.08 | -10.00% | 1,149 | 4,790 | 28.27% |
| PFE240719P00025000 | 2024-04-26 2:50PM EDT | 25.00 | 1.15 | 1.14 | 1.16 | -0.05 | -4.17% | 460 | 20,719 | 28.03% |
| PFE240719P00026000 | 2024-04-26 3:41PM EDT | 26.00 | 1.64 | 1.67 | 1.70 | -0.24 | -12.77% | 735 | 16,909 | 28.08% |
| PFE240719P00027000 | 2024-04-26 2:44PM EDT | 27.00 | 2.30 | 2.30 | 2.44 | -0.13 | -5.35% | 35 | 8,530 | 30.08% |
| PFE240719P00028000 | 2024-04-26 2:37PM EDT | 28.00 | 3.09 | 2.89 | 3.60 | +0.34 | +12.36% | 4 | 5,955 | 40.09% |
| PFE240719P00029000 | 2024-04-25 1:01PM EDT | 29.00 | 4.01 | 3.90 | 4.65 | 0.00 | - | 17 | 759 | 47.02% |
| PFE240719P00030000 | 2024-04-25 1:41PM EDT | 30.00 | 4.95 | 4.35 | 6.15 | 0.00 | - | 3 | 402 | 63.82% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 31.00 | 5.45 | 4.60 | 7.65 | 0.00 | - | 1 | 932 | 80.08% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 6.09 | 5.85 | 9.00 | 0.00 | - | 1 | 765 | 56.06% |
| PFE240719P00033000 | 2024-04-09 3:21PM EDT | 33.00 | 6.62 | 6.80 | 10.00 | 0.00 | - | 3 | 5 | 59.52% |
| PFE240719P00035000 | 2024-04-24 12:53PM EDT | 35.00 | 9.08 | 8.80 | 10.10 | 0.00 | - | 2 | 73 | 57.72% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 0.00% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.