Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,322.66 -3.62 (-0.11%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,044.03 -28.87 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,921.86 +612.07 (+1.00%) CMC Crypto 200
1,286.46 +37.34 (+2.99%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 6.90 | 8.70 | 0.00 | - | 11 | 48 | 111.62% |
| PFE240726C00024000 | 2024-06-24 1:42PM EDT | 24.00 | 4.25 | 3.75 | 5.25 | 0.00 | - | 1 | 1 | 61.82% |
| PFE240726C00025000 | 2024-06-24 3:18PM EDT | 25.00 | 3.40 | 2.34 | 3.80 | 0.00 | - | 15 | 34 | 63.48% |
| PFE240726C00026000 | 2024-06-25 3:57PM EDT | 26.00 | 2.20 | 2.11 | 2.37 | +0.31 | +16.40% | 1 | 163 | 35.06% |
| PFE240726C00027000 | 2024-06-24 3:52PM EDT | 27.00 | 1.60 | 0.80 | 1.63 | -0.08 | -4.76% | 4 | 854 | 33.25% |
| PFE240726C00028000 | 2024-06-25 3:41PM EDT | 28.00 | 0.76 | 0.72 | 0.82 | -0.24 | -24.00% | 711 | 1,226 | 25.34% |
| PFE240726C00029000 | 2024-06-25 3:49PM EDT | 29.00 | 0.33 | 0.30 | 0.44 | -0.18 | -35.29% | 614 | 1,201 | 25.68% |
| PFE240726C00030000 | 2024-06-25 3:28PM EDT | 30.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 154 | 810 | 22.46% |
| PFE240726C00031000 | 2024-06-25 2:52PM EDT | 31.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 5 | 414 | 24.32% |
| PFE240726C00032000 | 2024-06-25 12:41PM EDT | 32.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 22 | 67 | 28.91% |
| PFE240726C00033000 | 2024-06-18 2:47PM EDT | 33.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 80 | 31.45% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.68% |
| PFE240726C00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 96.63% |
| PFE240726C00039000 | 2024-06-20 10:23AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 46.09% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 167.09% |
| PFE240726P00020000 | 2024-06-10 11:27AM EDT | 20.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 114.06% |
| PFE240726P00022000 | 2024-06-20 3:21PM EDT | 22.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 90 | 176 | 58.98% |
| PFE240726P00023000 | 2024-06-25 12:27PM EDT | 23.00 | 0.03 | 0.01 | 1.08 | 0.00 | - | 200 | 451 | 74.41% |
| PFE240726P00024000 | 2024-06-25 12:38PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 1,033 | 30.66% |
| PFE240726P00025000 | 2024-06-25 1:21PM EDT | 25.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 5 | 2,123 | 26.95% |
| PFE240726P00026000 | 2024-06-25 3:06PM EDT | 26.00 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 25 | 11,416 | 23.34% |
| PFE240726P00027000 | 2024-06-25 3:40PM EDT | 27.00 | 0.29 | 0.20 | 0.33 | +0.07 | +31.82% | 18,537 | 1,907 | 22.51% |
| PFE240726P00028000 | 2024-06-25 3:58PM EDT | 28.00 | 0.63 | 0.63 | 0.73 | +0.08 | +14.55% | 16 | 545 | 22.27% |
| PFE240726P00029000 | 2024-06-25 12:38PM EDT | 29.00 | 1.21 | 0.69 | 1.51 | -0.01 | -0.82% | 1 | 209 | 27.74% |
| PFE240726P00030000 | 2024-06-25 12:02PM EDT | 30.00 | 2.00 | 1.68 | 2.80 | -0.10 | -4.76% | 67 | 70 | 47.46% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 31.00 | 2.21 | 0.94 | 4.75 | 0.00 | - | - | 2 | 88.09% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 2.89 | 5.85 | 0.00 | - | 11 | 0 | 100.39% |
© 2024 Yahoo. All rights reserved.