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
63,995.91 -787.47 (-1.22%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 9.15 | 11.35 | 0.00 | - | - | 4 | 917.19% |
| PFE240426C00017000 | 2024-04-26 2:10PM EDT | 17.00 | 8.52 | 8.30 | 10.45 | -0.28 | -3.18% | 2 | 35 | 872.66% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 7.20 | 9.85 | 0.00 | - | - | 5 | 703.13% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 6.05 | 8.45 | 0.00 | - | - | 1 | 662.50% |
| PFE240426C00020000 | 2024-04-26 1:14PM EDT | 20.00 | 5.44 | 5.30 | 7.00 | -0.13 | -2.33% | 1 | 68 | 554.69% |
| PFE240426C00021000 | 2024-04-26 1:42PM EDT | 21.00 | 4.56 | 4.25 | 5.40 | -0.74 | -13.96% | 1 | 1 | 383.59% |
| PFE240426C00022000 | 2024-04-26 11:17AM EDT | 22.00 | 3.35 | 3.15 | 4.65 | -0.95 | -22.09% | 1 | 163 | 340.63% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 2.64 | 4.00 | 0.00 | - | - | 86 | 285.16% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 2.19 | 2.86 | 0.00 | - | 23 | 57 | 163.28% |
| PFE240426C00023500 | 2024-04-26 9:49AM EDT | 23.50 | 1.90 | 1.52 | 2.39 | -0.30 | -13.64% | 4 | 1 | 108.59% |
| PFE240426C00024000 | 2024-04-26 3:21PM EDT | 24.00 | 1.50 | 1.18 | 2.09 | +0.05 | +3.45% | 15 | 353 | 141.80% |
| PFE240426C00024500 | 2024-04-26 3:30PM EDT | 24.50 | 0.95 | 0.81 | 1.13 | +0.04 | +4.40% | 131 | 375 | 67.19% |
| PFE240426C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.42 | 0.19 | 0.60 | +0.07 | +20.00% | 1,150 | 914 | 69.53% |
| PFE240426C00025500 | 2024-04-26 3:43PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6,678 | 6,385 | 7.81% |
| PFE240426C00026000 | 2024-04-26 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,981 | 15,066 | 28.13% |
| PFE240426C00026500 | 2024-04-26 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 662 | 22,478 | 46.88% |
| PFE240426C00027000 | 2024-04-26 3:40PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 606 | 18,184 | 25.00% |
| PFE240426C00027500 | 2024-04-26 3:57PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,886 | 68.75% |
| PFE240426C00028000 | 2024-04-26 1:25PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 4,752 | 50.00% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 69 | 93.75% |
| PFE240426C00029000 | 2024-04-26 2:07PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,724 | 106.25% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| PFE240426C00030000 | 2024-04-26 1:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,860 | 131.25% |
| PFE240426C00031000 | 2024-04-26 1:55PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 750 | 156.25% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 200.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 193.75% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 270.31% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 237.50% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 287.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 362.50% |
| PFE240426P00018000 | 2024-04-25 1:53PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 318.75% |
| PFE240426P00020000 | 2024-04-25 12:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 187.50% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 34 | 325.00% |
| PFE240426P00022000 | 2024-04-25 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 10 | 497 | 249.22% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 258 | 100.00% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 87.50% |
| PFE240426P00023500 | 2024-04-26 10:24AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 643 | 76.56% |
| PFE240426P00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,617 | 53.13% |
| PFE240426P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,412 | 40.63% |
| PFE240426P00025000 | 2024-04-26 3:05PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,441 | 8,852 | 21.88% |
| PFE240426P00025500 | 2024-04-26 3:59PM EDT | 25.50 | 0.07 | 0.10 | 0.23 | -0.23 | -76.67% | 2,714 | 7,166 | 33.20% |
| PFE240426P00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.59 | 0.53 | 0.65 | -0.16 | -21.33% | 1,938 | 10,858 | 44.53% |
| PFE240426P00026500 | 2024-04-26 3:58PM EDT | 26.50 | 1.10 | 0.88 | 1.31 | -0.12 | -9.84% | 1,235 | 1,850 | 112.50% |
| PFE240426P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 2.06 | 1.39 | 2.02 | +0.42 | +25.61% | 58 | 924 | 107.81% |
| PFE240426P00027500 | 2024-04-25 3:39PM EDT | 27.50 | 2.10 | 1.84 | 2.39 | -0.05 | -2.33% | 6 | 7 | 82.81% |
| PFE240426P00028000 | 2024-04-26 11:54AM EDT | 28.00 | 2.63 | 2.33 | 3.00 | -0.02 | -0.75% | 24 | 575 | 131.25% |
| PFE240426P00029000 | 2024-04-26 2:32PM EDT | 29.00 | 3.78 | 3.45 | 3.75 | +0.43 | +12.84% | 288 | 4 | 50.00% |
| PFE240426P00029500 | 2024-04-25 10:36AM EDT | 29.50 | 3.85 | 3.35 | 4.55 | 0.00 | - | 6 | 0 | 316.02% |
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 30.00 | 4.25 | 4.25 | 4.70 | 0.00 | - | 2 | 0 | 217.19% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 4.85 | 6.05 | 0.00 | - | 3 | 0 | 376.56% |
| PFE240426P00031500 | 2024-04-25 12:18PM EDT | 31.50 | 6.00 | 5.60 | 7.85 | 0.00 | - | 3 | 0 | 443.75% |
© 2024 Yahoo. All rights reserved.