Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,613.91 -1,923.70 (-3.08%) CMC Crypto 200
1,256.27 -101.74 (-7.49%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00023000 | 2024-05-09 10:52AM EDT | 2024-05-10 | 4.70 | 4.30 | 5.05 | 0.00 | - | 1 | 1 | 209.38% |
| PFE240517C00023000 | 2024-05-10 10:46AM EDT | 2024-05-17 | 5.08 | 5.00 | 5.10 | +0.32 | +6.72% | 5 | 43 | 74.22% |
| PFE240524C00023000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 4.75 | 4.90 | 5.30 | 0.00 | - | 1 | 1 | 63.67% |
| PFE240531C00023000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 5.30 | 4.25 | 6.15 | 0.00 | - | 1 | 11 | 63.09% |
| PFE240719C00023000 | 2024-05-09 12:09PM EDT | 2024-07-19 | 5.17 | 4.25 | 5.40 | 0.00 | - | 6 | 43 | 43.75% |
| PFE240816C00023000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 5.26 | 4.00 | 6.45 | 0.00 | - | 4 | 263 | 64.06% |
| PFE241018C00023000 | 2024-05-08 1:34PM EDT | 2024-10-18 | 5.25 | 5.40 | 5.55 | 0.00 | - | 100 | 286 | 32.47% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 4.80 | 5.70 | 0.00 | - | 12 | 170 | 30.32% |
| PFE250620C00023000 | 2024-05-10 2:14PM EDT | 2025-06-20 | 5.99 | 5.60 | 7.10 | +0.08 | +1.35% | 14 | 1,105 | 38.72% |
| PFE260618C00023000 | 2024-05-09 10:12AM EDT | 2026-06-18 | 6.70 | 6.50 | 9.25 | +0.20 | +3.08% | 1 | 374 | 44.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00023000 | 2024-05-09 10:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 264 | 257.81% |
| PFE240517P00023000 | 2024-05-10 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,659 | 54.69% |
| PFE240524P00023000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 2,100 | 48.44% |
| PFE240531P00023000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 362 | 42.58% |
| PFE240607P00023000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 200 | 120 | 50.78% |
| PFE240614P00023000 | 2024-05-10 11:03AM EDT | 2024-06-14 | 0.11 | 0.00 | 1.28 | +0.09 | +450.00% | 2 | 50 | 73.63% |
| PFE240719P00023000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.23 | -0.02 | -40.00% | 66 | 1,699 | 37.11% |
| PFE240816P00023000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 31 | 8,376 | 26.95% |
| PFE241018P00023000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.24 | 0.00 | - | 87 | 1,147 | 24.85% |
| PFE241220P00023000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 52 | 461 | 25.61% |
| PFE250620P00023000 | 2024-05-10 2:34PM EDT | 2025-06-20 | 0.96 | 0.91 | 0.97 | +0.03 | +3.23% | 6 | 10,403 | 26.12% |
| PFE260618P00023000 | 2024-05-10 2:27PM EDT | 2026-06-18 | 1.90 | 1.85 | 2.03 | -0.11 | -5.47% | 24 | 2,561 | 27.71% |
© 2024 Yahoo. All rights reserved.