Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,289.57 +23.62 (+0.72%) Nikkei
38,630.68 +556.70 (+1.46%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,795.37 +1,336.93 (+2.18%) CMC Crypto 200
1,350.00 +49.90 (+3.84%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00025000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 3.16 | 2.65 | 4.25 | -0.17 | -5.11% | 24 | 56 | 230.47% |
| PFE240517C00025000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 3.20 | 3.00 | 3.45 | -0.05 | -1.54% | 114 | 495 | 50.39% |
| PFE240524C00025000 | 2024-05-09 2:25PM EDT | 2024-05-24 | 3.19 | 3.15 | 3.35 | -0.11 | -3.33% | 48 | 58 | 51.17% |
| PFE240531C00025000 | 2024-05-09 10:17AM EDT | 2024-05-31 | 2.80 | 3.05 | 3.35 | -0.50 | -15.15% | 40 | 246 | 42.29% |
| PFE240607C00025000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 2.85 | 3.20 | 3.60 | -0.45 | -13.64% | 21 | 22 | 50.39% |
| PFE240621C00025000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.44 | 3.20 | 3.50 | +0.19 | +5.85% | 492 | 1,914 | 37.31% |
| PFE240628C00025000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 3.35 | 3.05 | 3.80 | 0.00 | - | 1 | - | 45.31% |
| PFE240719C00025000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.95 | +0.25 | +7.69% | 199 | 2,466 | 42.09% |
| PFE240816C00025000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | +0.40 | +11.94% | 31 | 3,442 | 32.18% |
| PFE240920C00025000 | 2024-05-09 12:57PM EDT | 2024-09-20 | 3.65 | 3.80 | 3.90 | +0.10 | +2.82% | 131 | 4,630 | 29.64% |
| PFE241018C00025000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 3.93 | 3.90 | 4.00 | +0.23 | +6.22% | 1 | 1,907 | 28.71% |
| PFE241220C00025000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 4.30 | 3.95 | 4.80 | +0.30 | +7.50% | 358 | 154 | 35.45% |
| PFE250117C00025000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 4.50 | 4.25 | 4.50 | +0.42 | +10.29% | 300 | 31,462 | 29.61% |
| PFE250321C00025000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 4.25 | 3.60 | 4.75 | +0.05 | +1.19% | 10 | 1,039 | 29.35% |
| PFE250620C00025000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 4.80 | 4.00 | 4.90 | +0.14 | +3.00% | 90 | 3,520 | 27.34% |
| PFE251219C00025000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 4.95 | 5.10 | 5.60 | 0.00 | - | 4 | 2,113 | 28.37% |
| PFE260116C00025000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 5.35 | 5.35 | 5.50 | 0.00 | - | 158 | 15,910 | 26.93% |
| PFE260618C00025000 | 2024-05-09 3:32PM EDT | 2026-06-18 | 5.95 | 5.60 | 6.25 | +0.35 | +6.25% | 27 | 1,472 | 29.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00025000 | 2024-05-09 12:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 44,894 | 96.88% |
| PFE240517P00025000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 119 | 61,588 | 46.48% |
| PFE240524P00025000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 1,077 | 33.99% |
| PFE240531P00025000 | 2024-05-09 11:00AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 1,008 | 29.69% |
| PFE240607P00025000 | 2024-05-09 3:10PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 249 | 159 | 25.78% |
| PFE240614P00025000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 42 | 14 | 25.20% |
| PFE240621P00025000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 211 | 42,666 | 23.93% |
| PFE240628P00025000 | 2024-05-09 11:28AM EDT | 2024-06-28 | 0.10 | 0.06 | 1.37 | -0.04 | -28.57% | 12 | - | 68.12% |
| PFE240719P00025000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 4,538 | 21,647 | 22.66% |
| PFE240816P00025000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.33 | -0.06 | -14.63% | 268 | 10,833 | 24.90% |
| PFE240920P00025000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.43 | -0.07 | -14.29% | 315 | 32,235 | 23.68% |
| PFE241018P00025000 | 2024-05-09 3:56PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.52 | -0.08 | -13.79% | 249 | 3,818 | 23.29% |
| PFE241220P00025000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 0.85 | 0.80 | 0.84 | -0.09 | -9.57% | 46 | 1,620 | 24.68% |
| PFE250117P00025000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 0.91 | 0.85 | 0.91 | -0.09 | -9.00% | 295 | 59,051 | 24.24% |
| PFE250321P00025000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 1.17 | 1.13 | 1.18 | -0.13 | -10.00% | 62 | 12,188 | 24.90% |
| PFE250620P00025000 | 2024-05-09 1:45PM EDT | 2025-06-20 | 1.48 | 1.38 | 1.54 | -0.13 | -8.07% | 151 | 25,931 | 25.59% |
| PFE251219P00025000 | 2024-05-09 2:13PM EDT | 2025-12-19 | 2.11 | 2.00 | 2.12 | -0.09 | -4.09% | 259 | 13,471 | 26.00% |
| PFE260116P00025000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 2.20 | 2.06 | 2.28 | -0.09 | -3.93% | 127 | 31,699 | 26.66% |
| PFE260618P00025000 | 2024-05-09 3:54PM EDT | 2026-06-18 | 2.60 | 2.49 | 2.61 | -0.05 | -1.89% | 9 | 2,529 | 26.17% |
© 2024 Yahoo. All rights reserved.