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
60,954.02 +368.36 (+0.61%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00024000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 4.07 | 4.00 | 4.10 | +0.42 | +11.51% | 6 | 57 | 64.84% |
| PFE240524C00024000 | 2024-05-08 1:55PM EDT | 2024-05-24 | 4.15 | 3.90 | 4.15 | 0.00 | - | 10 | 1 | 60.55% |
| PFE240531C00024000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 3.80 | 4.05 | 4.15 | 0.00 | - | 1 | 2 | 49.61% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 3.85 | 4.05 | 5.95 | 0.00 | - | 1 | 6 | 87.40% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 44.82% |
| PFE240621C00024000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.25 | 0.00 | - | 37 | 140 | 40.92% |
| PFE240628C00024000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 4.36 | 4.15 | 5.05 | 0.00 | - | 20 | 20 | 52.34% |
| PFE240719C00024000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 4.47 | 3.60 | 5.40 | +0.27 | +6.43% | 1 | 14 | 65.82% |
| PFE240816C00024000 | 2024-05-10 10:21AM EDT | 2024-08-16 | 4.45 | 4.35 | 4.50 | +0.55 | +14.10% | 5 | 9,285 | 34.33% |
| PFE240920C00024000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 4.35 | 3.70 | 6.25 | 0.00 | - | 20 | 556 | 63.14% |
| PFE241018C00024000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 4.22 | 4.55 | 4.65 | 0.00 | - | 6 | 1,069 | 29.86% |
| PFE241220C00024000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 4.80 | 4.45 | 4.90 | -0.15 | -3.03% | 2 | 286 | 29.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00024000 | 2024-05-10 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 19,556 | 51.56% |
| PFE240524P00024000 | 2024-05-10 2:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 389 | 40.63% |
| PFE240531P00024000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 200 | 604 | 45.51% |
| PFE240607P00024000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 549 | 30.66% |
| PFE240614P00024000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 28.91% |
| PFE240621P00024000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 459 | 27,157 | 26.37% |
| PFE240719P00024000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | 0.00 | - | 77 | 6,366 | 24.32% |
| PFE240816P00024000 | 2024-05-10 1:55PM EDT | 2024-08-16 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 34 | 8,557 | 25.34% |
| PFE240920P00024000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | 0.00 | - | 16 | 7,050 | 23.88% |
| PFE241018P00024000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 0.45 | 0.32 | 0.36 | 0.00 | - | 20 | 7,175 | 23.93% |
| PFE241220P00024000 | 2024-05-10 2:33PM EDT | 2024-12-20 | 0.63 | 0.58 | 0.65 | +0.03 | +5.00% | 584 | 941 | 25.49% |
© 2024 Yahoo. All rights reserved.