Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,242.73 +21.31 (+0.41%) Dow
39,542.60 +111.09 (+0.28%) Nasdaq
16,498.34 +110.10 (+0.67%) Bitcoin USD
61,287.16 -1,473.47 (-2.35%) CMC Crypto 200
1,264.44 -26.95 (-2.09%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00029000 | 2024-05-14 2:23PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,745 | 27,912 | 20.31% |
| PFE240524C00029000 | 2024-05-14 2:19PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 688 | 4,003 | 19.83% |
| PFE240531C00029000 | 2024-05-14 2:19PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 1,427 | 3,077 | 18.75% |
| PFE240607C00029000 | 2024-05-14 2:14PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 75 | 7,025 | 19.24% |
| PFE240614C00029000 | 2024-05-14 2:19PM EDT | 2024-06-14 | 0.40 | 0.38 | 0.43 | -0.10 | -20.00% | 39 | 1,323 | 20.51% |
| PFE240621C00029000 | 2024-05-14 2:23PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.50 | -0.08 | -14.04% | 588 | 26,821 | 20.56% |
| PFE240628C00029000 | 2024-05-14 1:46PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.62 | -0.11 | -15.71% | 10 | 79 | 22.02% |
| PFE240719C00029000 | 2024-05-14 2:24PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.86 | -0.10 | -10.64% | 1,242 | 13,355 | 23.29% |
| PFE240816C00029000 | 2024-05-14 2:08PM EDT | 2024-08-16 | 1.06 | 1.06 | 1.10 | -0.14 | -11.67% | 417 | 24,120 | 23.73% |
| PFE240920C00029000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 1.30 | 1.32 | 1.34 | -0.05 | -3.70% | 3,349 | 6,666 | 23.85% |
| PFE241018C00029000 | 2024-05-14 2:03PM EDT | 2024-10-18 | 1.50 | 1.48 | 1.51 | -0.07 | -4.46% | 32 | 2,134 | 23.93% |
| PFE241220C00029000 | 2024-05-14 11:55AM EDT | 2024-12-20 | 1.82 | 1.85 | 1.90 | +0.01 | +0.55% | 123 | 1,831 | 24.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00029000 | 2024-05-14 2:00PM EDT | 2024-05-17 | 0.77 | 0.71 | 0.76 | +0.12 | +18.46% | 651 | 4,616 | 31.25% |
| PFE240524P00029000 | 2024-05-14 1:36PM EDT | 2024-05-24 | 0.87 | 0.81 | 0.83 | +0.15 | +20.83% | 25 | 213 | 23.05% |
| PFE240531P00029000 | 2024-05-14 11:53AM EDT | 2024-05-31 | 0.85 | 0.83 | 0.87 | +0.14 | +19.72% | 4 | 116 | 19.83% |
| PFE240607P00029000 | 2024-05-14 1:35PM EDT | 2024-06-07 | 0.98 | 0.89 | 0.93 | +0.13 | +15.29% | 1 | 73 | 19.04% |
| PFE240614P00029000 | 2024-05-14 1:49PM EDT | 2024-06-14 | 1.01 | 0.95 | 0.99 | -0.05 | -4.72% | 10 | 46 | 18.75% |
| PFE240621P00029000 | 2024-05-14 2:00PM EDT | 2024-06-21 | 1.06 | 1.02 | 1.05 | +0.09 | +9.28% | 225 | 16,347 | 18.70% |
| PFE240628P00029000 | 2024-05-14 12:14PM EDT | 2024-06-28 | 1.12 | 1.09 | 1.15 | +0.04 | +3.70% | 19 | 15 | 19.83% |
| PFE240719P00029000 | 2024-05-14 1:35PM EDT | 2024-07-19 | 1.29 | 1.25 | 1.28 | +0.07 | +5.74% | 12 | 1,364 | 19.19% |
| PFE240816P00029000 | 2024-05-14 2:02PM EDT | 2024-08-16 | 1.71 | 1.70 | 1.71 | +0.02 | +1.18% | 32 | 1,336 | 23.68% |
| PFE240920P00029000 | 2024-05-14 11:58AM EDT | 2024-09-20 | 1.83 | 1.84 | 1.89 | +0.01 | +0.55% | 20 | 5,155 | 22.90% |
| PFE241018P00029000 | 2024-05-14 1:10PM EDT | 2024-10-18 | 1.99 | 1.93 | 1.96 | +0.09 | +4.74% | 7 | 4,842 | 21.73% |
| PFE241220P00029000 | 2024-05-13 2:47PM EDT | 2024-12-20 | 2.36 | 2.34 | 2.44 | 0.00 | - | 583 | 2,649 | 23.83% |
© 2024 Yahoo. All rights reserved.