Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,292.71 +26.76 (+0.82%) Nikkei
38,144.55 +70.57 (+0.19%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,854.48 +1,319.39 (+2.14%) CMC Crypto 200
1,352.92 +52.82 (+4.06%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00026000 | 2024-05-09 2:58PM EDT | 2024-05-10 | 2.13 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PFE240517C00026000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| PFE240524C00026000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PFE240531C00026000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240607C00026000 | 2024-05-09 1:38PM EDT | 2024-06-07 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240614C00026000 | 2024-05-08 11:38AM EDT | 2024-06-14 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00026000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| PFE240719C00026000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PFE240816C00026000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| PFE240920C00026000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE241018C00026000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 2.98 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PFE241220C00026000 | 2024-05-09 3:12PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00026000 | 2024-05-09 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| PFE240517P00026000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 12.50% |
| PFE240524P00026000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PFE240531P00026000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 6.25% |
| PFE240607P00026000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PFE240614P00026000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PFE240621P00026000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 6.25% |
| PFE240628P00026000 | 2024-05-09 11:27AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| PFE240719P00026000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 6.25% |
| PFE240816P00026000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| PFE240920P00026000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PFE241018P00026000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| PFE241220P00026000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.