Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,571.70 -1,217.38 (-1.94%) CMC Crypto 200
1,269.36 -22.04 (-1.71%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00032000 | 2024-05-13 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,134 | 50.00% |
| PFE240524C00032000 | 2024-05-14 2:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 1,530 | 38.67% |
| PFE240531C00032000 | 2024-05-14 10:41AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 1,127 | 28.13% |
| PFE240607C00032000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 122 | 28.32% |
| PFE240614C00032000 | 2024-05-14 12:04PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 2 | 609 | 25.98% |
| PFE240628C00032000 | 2024-05-14 12:11PM EDT | 2024-06-28 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 37 | 9 | 24.51% |
| PFE240719C00032000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 254 | 2,266 | 22.95% |
| PFE240816C00032000 | 2024-05-14 1:36PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.30 | -0.07 | -20.59% | 3,572 | 7,268 | 23.49% |
| PFE241018C00032000 | 2024-05-14 2:11PM EDT | 2024-10-18 | 0.57 | 0.51 | 0.59 | 0.00 | - | 57 | 665 | 23.63% |
| PFE241220C00032000 | 2024-05-14 3:44PM EDT | 2024-12-20 | 0.86 | 0.66 | 0.91 | +0.01 | +1.18% | 34 | 1,105 | 24.37% |
| PFE250620C00032000 | 2024-05-14 2:02PM EDT | 2025-06-20 | 1.62 | 1.54 | 1.78 | -0.10 | -5.81% | 9 | 4,563 | 26.00% |
| PFE260618C00032000 | 2024-05-14 1:02PM EDT | 2026-06-18 | 2.94 | 2.80 | 2.99 | -0.01 | -0.34% | 24 | 1,475 | 26.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00032000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 3.35 | 3.50 | 3.95 | -0.05 | -1.47% | 2 | 23 | 83.98% |
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 3.35 | 3.40 | 3.90 | -0.05 | -1.47% | 11 | 15 | 67.48% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 3.65 | 3.40 | 3.85 | 0.00 | - | 2 | 12 | 49.41% |
| PFE240607P00032000 | 2024-05-07 10:00AM EDT | 2024-06-07 | 4.04 | 3.45 | 3.85 | 0.00 | - | - | 1 | 41.99% |
| PFE240614P00032000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 3.28 | 3.25 | 4.55 | 0.00 | - | 10 | 0 | 64.70% |
| PFE240628P00032000 | 2024-05-13 1:47PM EDT | 2024-06-28 | 3.67 | 3.45 | 4.75 | 0.00 | - | 3 | 3 | 59.62% |
| PFE240719P00032000 | 2024-05-14 12:39PM EDT | 2024-07-19 | 3.80 | 3.35 | 3.95 | +0.37 | +10.79% | 20 | 755 | 28.96% |
| PFE240816P00032000 | 2024-05-13 2:56PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | 0.00 | - | 1 | 748 | 22.95% |
| PFE241018P00032000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 3.80 | 3.95 | 4.05 | 0.00 | - | 33 | 277 | 20.80% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 4.70 | 4.25 | 5.40 | 0.00 | - | 2 | 9 | 35.13% |
| PFE250620P00032000 | 2024-05-13 3:50PM EDT | 2025-06-20 | 4.60 | 4.90 | 6.05 | 0.00 | - | 1 | 4,338 | 31.67% |
| PFE260618P00032000 | 2024-05-13 10:14AM EDT | 2026-06-18 | 5.83 | 5.80 | 6.30 | 0.00 | - | 400 | 3,080 | 24.52% |
© 2024 Yahoo. All rights reserved.