Singapore markets open in 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,935.09 -2,228.62 (-3.70%) CMC Crypto 200
1,277.94 -61.12 (-4.56%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 2024-05-10 | 7.75 | 9.10 | 9.50 | 0.00 | - | 4 | 4 | 160.94% |
| PFE240517C00018000 | 2024-05-01 11:15AM EDT | 2024-05-17 | 9.40 | 9.10 | 9.40 | +1.60 | +20.51% | 3 | 19 | 108.59% |
| PFE240816C00018000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 8.35 | 8.85 | 9.60 | 0.00 | - | 1 | 101 | 63.28% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 7.56 | 8.50 | 9.95 | 0.00 | - | - | 170 | 52.05% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 2025-06-20 | 8.43 | 9.10 | 9.35 | +0.21 | +2.55% | 10 | 27 | 25.49% |
| PFE260618C00018000 | 2024-05-01 3:45PM EDT | 2026-06-18 | 9.50 | 7.95 | 10.00 | +1.25 | +15.15% | 22 | 460 | 29.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 212.50% |
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 100.00% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 1 | 625 | 75.00% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 65 | 677 | 46.09% |
| PFE240816P00018000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.29 | -0.04 | -50.00% | 200 | 1,146 | 57.23% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 0.10 | 0.06 | 0.36 | -0.02 | -16.67% | 184 | 103 | 48.15% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.56 | -0.07 | -30.43% | 26 | 21 | 46.83% |
| PFE250620P00018000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 0.33 | 0.31 | 2.39 | -0.17 | -34.00% | 25 | 5,782 | 63.18% |
| PFE260618P00018000 | 2024-04-30 3:00PM EDT | 2026-06-18 | 0.88 | 0.75 | 0.92 | -0.22 | -20.00% | 1 | 575 | 30.40% |
© 2024 Yahoo. All rights reserved.