Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,343.19 +278.57 (+0.46%) CMC Crypto 200
1,260.20 -52.43 (-3.97%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00031000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 16,781 | 42.97% |
| PFE240524C00031000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 200 | 468 | 31.25% |
| PFE240531C00031000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 209 | 27.93% |
| PFE240607C00031000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 28 | 490 | 25.00% |
| PFE240614C00031000 | 2024-05-06 9:57AM EDT | 2024-06-14 | 0.07 | 0.04 | 1.05 | 0.00 | - | 10 | 181 | 62.31% |
| PFE240621C00031000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 188 | 7,100 | 22.36% |
| PFE240719C00031000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 131 | 5,967 | 23.34% |
| PFE240816C00031000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 0.42 | 0.40 | 0.42 | +0.04 | +10.53% | 54 | 3,503 | 23.93% |
| PFE240920C00031000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | +0.01 | +1.85% | 10 | 3,609 | 23.39% |
| PFE241018C00031000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.70 | 0.69 | 0.72 | +0.04 | +6.06% | 1 | 2,103 | 23.68% |
| PFE241220C00031000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 1.00 | 1.01 | 1.06 | +0.04 | +4.17% | 23 | 587 | 24.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00031000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 2.94 | 2.96 | 3.05 | -0.96 | -24.62% | 14 | 501 | 53.13% |
| PFE240524P00031000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 3.35 | 2.33 | 4.85 | 0.00 | - | - | 0 | 76.27% |
| PFE240531P00031000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 3.05 | 2.79 | 3.05 | 0.00 | - | 1 | 1 | 29.10% |
| PFE240621P00031000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 2.99 | 2.73 | 3.05 | -0.81 | -21.32% | 144 | 2,611 | 20.31% |
| PFE240719P00031000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 3.10 | 2.91 | 3.15 | -0.60 | -16.22% | 2 | 1,007 | 20.26% |
| PFE240816P00031000 | 2024-05-01 1:01PM EDT | 2024-08-16 | 3.63 | 2.66 | 3.40 | -1.28 | -26.07% | 1 | 717 | 23.73% |
| PFE240920P00031000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 3.40 | 3.35 | 4.50 | -0.75 | -18.07% | 1 | 593 | 38.99% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 3.45 | 3.55 | 0.00 | - | 1 | 1,052 | 21.09% |
| PFE241220P00031000 | 2024-05-02 9:59AM EDT | 2024-12-20 | 3.83 | 3.75 | 3.90 | -0.97 | -20.21% | 4 | 2 | 22.56% |
© 2024 Yahoo. All rights reserved.