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
60,846.27 -2,153.68 (-3.42%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00027000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 1.13 | 1.07 | 1.11 | -0.16 | -12.40% | 543 | 6,720 | 28.13% |
| PFE240524C00027000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.20 | 1.14 | 1.19 | -0.08 | -6.25% | 77 | 734 | 25.20% |
| PFE240531C00027000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.27 | 1.20 | 1.27 | -0.09 | -6.62% | 133 | 272 | 24.41% |
| PFE240607C00027000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 1.34 | 1.27 | 1.52 | -0.05 | -3.60% | 29 | 334 | 30.57% |
| PFE240614C00027000 | 2024-05-10 2:04PM EDT | 2024-06-14 | 1.39 | 1.33 | 1.85 | -0.18 | -11.47% | 3 | 572 | 37.74% |
| PFE240719C00027000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 1.79 | 1.77 | 1.86 | -0.21 | -10.50% | 148 | 9,005 | 26.91% |
| PFE240816C00027000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 2.06 | 1.92 | 2.10 | -0.16 | -7.21% | 121 | 5,901 | 27.15% |
| PFE241018C00027000 | 2024-05-10 11:56AM EDT | 2024-10-18 | 2.37 | 2.00 | 2.65 | -0.15 | -5.95% | 270 | 832 | 28.96% |
| PFE241220C00027000 | 2024-05-10 12:38PM EDT | 2024-12-20 | 2.77 | 2.67 | 2.78 | -0.08 | -2.81% | 2 | 137 | 26.07% |
| PFE260618C00027000 | 2024-05-10 12:31PM EDT | 2026-06-18 | 4.65 | 4.40 | 5.00 | -0.05 | -1.06% | 10 | 3,056 | 28.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00027000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,418 | 34,802 | 22.46% |
| PFE240524P00027000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 236 | 2,061 | 19.14% |
| PFE240531P00027000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 331 | 1,873 | 19.53% |
| PFE240607P00027000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 66 | 16,167 | 18.65% |
| PFE240614P00027000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 205 | 368 | 18.95% |
| PFE240628P00027000 | 2024-05-10 2:50PM EDT | 2024-06-28 | 0.40 | 0.37 | 0.40 | +0.07 | +21.21% | 85 | 2 | 20.07% |
| PFE240719P00027000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.54 | +0.02 | +4.00% | 70 | 9,917 | 20.02% |
| PFE240816P00027000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 0.91 | 0.90 | 0.91 | +0.06 | +7.06% | 106 | 3,955 | 23.88% |
| PFE241018P00027000 | 2024-05-10 3:27PM EDT | 2024-10-18 | 1.13 | 1.13 | 1.15 | +0.01 | +0.89% | 222 | 7,838 | 22.05% |
| PFE241220P00027000 | 2024-05-10 2:31PM EDT | 2024-12-20 | 1.56 | 1.51 | 1.57 | +0.08 | +5.41% | 7 | 148 | 23.73% |
| PFE260618P00027000 | 2024-05-10 12:01PM EDT | 2026-06-18 | 3.50 | 3.35 | 3.60 | +0.05 | +1.45% | 5 | 2,121 | 25.82% |
© 2024 Yahoo. All rights reserved.