Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,475.33 +1,637.43 (+2.65%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1 | 96.88% |
| PFE240517C00040000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 889 | 75.00% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 81.64% |
| PFE240621C00040000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 12,125 | 43.36% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 457 | 51.37% |
| PFE240816C00040000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 200 | 504 | 34.77% |
| PFE240920C00040000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.12 | +0.01 | +25.00% | 8 | 7,954 | 33.99% |
| PFE241018C00040000 | 2024-05-03 12:21PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 40 | 907 | 29.98% |
| PFE250117C00040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 0.16 | 0.14 | 0.18 | 0.00 | - | 300 | 46,063 | 27.10% |
| PFE250321C00040000 | 2024-05-03 12:46PM EDT | 2025-03-21 | 0.23 | 0.21 | 0.27 | -0.04 | -14.81% | 250 | 3,071 | 26.61% |
| PFE250620C00040000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 12 | 4,065 | 26.07% |
| PFE251219C00040000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 0.80 | 0.80 | 0.83 | -0.03 | -3.61% | 166 | 8,342 | 26.73% |
| PFE260116C00040000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 0.88 | 0.85 | 0.90 | +0.02 | +2.33% | 41 | 17,252 | 26.83% |
| PFE260618C00040000 | 2024-05-03 3:34PM EDT | 2026-06-18 | 1.24 | 1.23 | 1.34 | -0.06 | -4.62% | 54 | 4,327 | 27.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00040000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 12.55 | 12.45 | 13.30 | 0.00 | - | 1 | 3 | 164.06% |
| PFE240621P00040000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 12.56 | 12.20 | 13.40 | 0.00 | - | 6 | 2,141 | 84.67% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 53.42% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 59.42% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 11.60 | 13.45 | 0.00 | - | 7 | 13 | 58.25% |
| PFE250117P00040000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 12.43 | 12.45 | 13.50 | 0.00 | - | 1,021 | 7,982 | 47.63% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 11.40 | 13.00 | 0.00 | - | 1 | 392 | 36.11% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 11.90 | 12.80 | 0.00 | - | 61 | 119 | 29.22% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 12.00 | 12.80 | 0.00 | - | 7 | 768 | 24.37% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 12.40 | 12.95 | 0.00 | - | 1 | 608 | 25.46% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 12.45 | 13.50 | 0.00 | - | 1 | 33 | 27.55% |
© 2024 Yahoo. All rights reserved.