Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,286.19 -1.56 (-0.05%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,741.31 +456.77 (+2.64%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,321.77 +82.26 (+0.13%) CMC Crypto 200
1,391.17 -5.37 (-0.38%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00020000 | 2024-04-25 11:30AM EDT | 2024-04-26 | 5.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240503C00020000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 5.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240517C00020000 | 2024-04-22 12:54PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00020000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240719C00020000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00020000 | 2024-04-19 11:56AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE240920C00020000 | 2024-04-22 3:03PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241018C00020000 | 2024-04-25 1:05PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250117C00020000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| PFE250321C00020000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00020000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE251219C00020000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| PFE260116C00020000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PFE260618C00020000 | 2024-04-25 3:54PM EDT | 2026-06-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00020000 | 2024-04-25 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE240510P00020000 | 2024-04-22 1:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240517P00020000 | 2024-04-25 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFE240524P00020000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PFE240531P00020000 | 2024-04-24 10:29AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240621P00020000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| PFE240719P00020000 | 2024-04-25 10:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240816P00020000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PFE240920P00020000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| PFE241018P00020000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PFE241220P00020000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PFE250117P00020000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| PFE250321P00020000 | 2024-04-25 3:44PM EDT | 2025-03-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| PFE250620P00020000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PFE251219P00020000 | 2024-04-25 2:17PM EDT | 2025-12-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PFE260116P00020000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PFE260618P00020000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.