Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,292.57 -0.12 (-0.00%) Nikkei
38,268.96 -5.09 (-0.01%) Hang Seng
18,203.33 +440.30 (+2.48%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,452.33 -2,513.89 (-4.19%) CMC Crypto 200
1,258.90 -11.85 (-0.93%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250117C00017500 | 2024-05-01 11:01AM EDT | 17.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250117C00020000 | 2024-05-01 3:08PM EDT | 20.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| PFE250117C00022500 | 2024-05-01 3:19PM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| PFE250117C00025000 | 2024-05-01 3:56PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 0.00% |
| PFE250117C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,760 | 0 | 0.39% |
| PFE250117C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6,156 | 0 | 3.13% |
| PFE250117C00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4,056 | 0 | 6.25% |
| PFE250117C00035000 | 2024-05-01 3:51PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 6.25% |
| PFE250117C00037500 | 2024-05-01 3:57PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PFE250117C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| PFE250117C00042500 | 2024-05-01 12:15PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PFE250117C00045000 | 2024-05-01 3:16PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 12.50% |
| PFE250117C00047500 | 2024-05-01 3:42PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE250117C00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| PFE250117C00052500 | 2024-05-01 2:04PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| PFE250117C00055000 | 2024-05-01 11:03AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00057500 | 2024-04-23 1:22PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE250117C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| PFE250117C00062500 | 2024-04-30 3:03PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE250117C00065000 | 2024-05-01 3:35PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE250117C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PFE250117C00075000 | 2024-05-01 3:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE250117C00080000 | 2024-05-01 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| PFE250117P00017500 | 2024-05-01 3:18PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| PFE250117P00020000 | 2024-05-01 3:54PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PFE250117P00022500 | 2024-05-01 3:53PM EDT | 22.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| PFE250117P00025000 | 2024-05-01 3:48PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| PFE250117P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| PFE250117P00030000 | 2024-05-01 2:55PM EDT | 30.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PFE250117P00032500 | 2024-05-01 3:52PM EDT | 32.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE250117P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PFE250117P00037500 | 2024-05-01 9:31AM EDT | 37.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250117P00040000 | 2024-05-01 1:26PM EDT | 40.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250117P00050000 | 2024-05-01 12:13PM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 57.57% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 50.49% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 60.64% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 73.63% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 82.13% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 89.99% |
© 2024 Yahoo. All rights reserved.