Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.26 +44.66 (+3.36%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-07-25 3:13PM EDT | 15.00 | 15.35 | 15.25 | 16.70 | 0.00 | - | 773 | 76 | 111.91% |
| PFE240920C00017500 | 2024-07-26 10:04AM EDT | 17.50 | 13.19 | 13.35 | 13.55 | +0.34 | +2.65% | 4 | 52 | 88.48% |
| PFE240920C00020000 | 2024-07-25 3:20PM EDT | 20.00 | 10.40 | 10.10 | 11.05 | 0.00 | - | 3,610 | 265 | 78.03% |
| PFE240920C00021000 | 2024-05-22 10:58AM EDT | 21.00 | 8.50 | 5.00 | 6.95 | 0.00 | - | 3 | 9 | 0.00% |
| PFE240920C00022500 | 2024-07-26 10:04AM EDT | 22.50 | 8.25 | 7.60 | 9.55 | +0.40 | +5.10% | 25 | 99 | 61.91% |
| PFE240920C00024000 | 2024-07-26 2:24PM EDT | 24.00 | 7.10 | 6.00 | 9.00 | +0.70 | +10.94% | 98 | 73 | 69.19% |
| PFE240920C00025000 | 2024-07-26 2:21PM EDT | 25.00 | 6.10 | 5.05 | 7.00 | +0.80 | +15.09% | 34 | 2,385 | 76.86% |
| PFE240920C00026000 | 2024-07-26 1:24PM EDT | 26.00 | 5.10 | 4.05 | 5.20 | +0.80 | +18.60% | 72 | 669 | 43.85% |
| PFE240920C00027500 | 2024-07-26 3:56PM EDT | 27.50 | 3.72 | 2.94 | 3.75 | +0.84 | +29.17% | 304 | 26,534 | 35.21% |
| PFE240920C00029000 | 2024-07-26 3:58PM EDT | 29.00 | 2.52 | 2.35 | 2.60 | +0.72 | +40.00% | 5,884 | 19,215 | 33.11% |
| PFE240920C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 1.79 | 1.80 | 1.82 | +0.52 | +40.94% | 1,725 | 25,443 | 29.25% |
| PFE240920C00031000 | 2024-07-26 3:58PM EDT | 31.00 | 1.26 | 1.25 | 1.28 | +0.45 | +55.56% | 1,702 | 13,060 | 28.61% |
| PFE240920C00032500 | 2024-07-26 3:59PM EDT | 32.50 | 0.66 | 0.46 | 0.68 | +0.26 | +65.00% | 3,818 | 19,109 | 27.59% |
| PFE240920C00034000 | 2024-07-26 3:34PM EDT | 34.00 | 0.34 | 0.32 | 0.34 | +0.14 | +70.00% | 772 | 2,887 | 27.44% |
| PFE240920C00035000 | 2024-07-26 3:55PM EDT | 35.00 | 0.21 | 0.21 | 0.22 | +0.11 | +110.00% | 7,953 | 18,474 | 28.03% |
| PFE240920C00036000 | 2024-07-26 3:15PM EDT | 36.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 249 | 2,679 | 29.00% |
| PFE240920C00037500 | 2024-07-26 3:38PM EDT | 37.50 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 1,574 | 7,726 | 32.13% |
| PFE240920C00040000 | 2024-07-26 3:36PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 3,115 | 9,504 | 34.57% |
| PFE240920C00042500 | 2024-07-26 1:42PM EDT | 42.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 51 | 2,536 | 41.02% |
| PFE240920C00045000 | 2024-07-22 11:34AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,017 | 43.36% |
| PFE240920C00047500 | 2024-07-10 12:07PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 48.44% |
| PFE240920C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 280 | 46.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-06-17 2:53PM EDT | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10,312 | 75.00% |
| PFE240920P00017500 | 2024-07-22 2:50PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 125 | 12,830 | 63.67% |
| PFE240920P00020000 | 2024-07-26 10:15AM EDT | 20.00 | 0.08 | 0.01 | 0.22 | +0.07 | +700.00% | 1 | 12,122 | 64.26% |
| PFE240920P00021000 | 2024-07-22 9:30AM EDT | 21.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 1 | 5,334 | 62.89% |
| PFE240920P00022500 | 2024-07-26 9:51AM EDT | 22.50 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 108 | 23,573 | 47.75% |
| PFE240920P00024000 | 2024-07-26 1:31PM EDT | 24.00 | 0.06 | 0.05 | 0.50 | -0.03 | -33.33% | 20 | 8,789 | 50.39% |
| PFE240920P00025000 | 2024-07-26 3:48PM EDT | 25.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 6,476 | 39,403 | 34.86% |
| PFE240920P00026000 | 2024-07-26 3:27PM EDT | 26.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 746 | 13,676 | 29.49% |
| PFE240920P00027500 | 2024-07-26 3:55PM EDT | 27.50 | 0.20 | 0.18 | 0.21 | -0.12 | -37.50% | 1,617 | 49,325 | 26.07% |
| PFE240920P00029000 | 2024-07-26 3:04PM EDT | 29.00 | 0.46 | 0.45 | 0.50 | -0.25 | -35.21% | 7,676 | 19,611 | 25.05% |
| PFE240920P00030000 | 2024-07-26 3:47PM EDT | 30.00 | 0.77 | 0.76 | 0.80 | -0.39 | -33.62% | 1,717 | 20,612 | 23.88% |
| PFE240920P00031000 | 2024-07-26 3:58PM EDT | 31.00 | 1.23 | 1.22 | 1.26 | -0.46 | -27.22% | 564 | 618 | 23.44% |
| PFE240920P00032500 | 2024-07-26 3:53PM EDT | 32.50 | 2.20 | 2.13 | 2.41 | -0.48 | -17.91% | 41 | 6,383 | 27.59% |
| PFE240920P00034000 | 2024-07-26 2:03PM EDT | 34.00 | 3.35 | 3.35 | 3.45 | -0.45 | -11.84% | 2 | 888 | 23.63% |
| PFE240920P00035000 | 2024-07-26 3:47PM EDT | 35.00 | 4.32 | 3.00 | 6.00 | -1.48 | -25.52% | 13 | 2,295 | 67.51% |
| PFE240920P00036000 | 2024-07-24 2:55PM EDT | 36.00 | 6.48 | 4.35 | 6.00 | 0.00 | - | 1 | 8 | 49.32% |
| PFE240920P00037500 | 2024-07-26 3:53PM EDT | 37.50 | 6.72 | 5.90 | 7.50 | -0.60 | -8.20% | 20 | 19 | 56.25% |
| PFE240920P00040000 | 2024-06-12 2:28PM EDT | 40.00 | 12.35 | 10.50 | 12.50 | 0.00 | - | 1 | 17 | 104.30% |
| PFE240920P00042500 | 2024-07-24 2:16PM EDT | 42.50 | 12.90 | 11.40 | 13.35 | 0.00 | - | 1 | 25 | 71.73% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 122.75% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.95 | 22.45 | 0.00 | - | 2 | 0 | 192.92% |
| PFE240920P00050000 | 2024-06-12 9:32AM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.