Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.30 -62.33 (-1.23%) Dow
37,828.10 -632.82 (-1.65%) Nasdaq
15,485.26 -227.48 (-1.45%) Bitcoin USD
63,801.99 -2,268.80 (-3.43%) CMC Crypto 200
1,371.29 -11.29 (-0.82%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00025000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 0.81 | 0.77 | 0.84 | -0.47 | -36.72% | 130 | 815 | 53.32% |
| PFE240503C00025000 | 2024-04-25 10:03AM EDT | 2024-05-03 | 1.10 | 1.05 | 1.10 | -0.25 | -18.52% | 64 | 1,607 | 46.00% |
| PFE240510C00025000 | 2024-04-25 9:54AM EDT | 2024-05-10 | 1.25 | 1.07 | 1.12 | -0.25 | -16.67% | 14 | 728 | 35.45% |
| PFE240517C00025000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 1.15 | 1.09 | 1.13 | -0.40 | -25.81% | 60 | 6,853 | 30.03% |
| PFE240524C00025000 | 2024-04-25 9:54AM EDT | 2024-05-24 | 1.35 | 1.19 | 1.25 | -0.23 | -14.56% | 2 | 173 | 30.66% |
| PFE240531C00025000 | 2024-04-23 11:11AM EDT | 2024-05-31 | 1.72 | 1.00 | 1.23 | 0.00 | - | 100 | 240 | 26.95% |
| PFE240621C00025000 | 2024-04-25 9:58AM EDT | 2024-06-21 | 1.51 | 1.38 | 1.40 | -0.23 | -13.22% | 35 | 4,049 | 25.88% |
| PFE240719C00025000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 1.78 | 1.65 | 1.67 | -0.12 | -6.32% | 5 | 1,961 | 26.91% |
| PFE240816C00025000 | 2024-04-25 10:00AM EDT | 2024-08-16 | 1.87 | 1.82 | 1.87 | -0.20 | -9.66% | 33 | 2,193 | 27.00% |
| PFE240920C00025000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 2.13 | 1.95 | 2.00 | -0.18 | -7.79% | 100 | 4,663 | 25.66% |
| PFE241018C00025000 | 2024-04-25 9:36AM EDT | 2024-10-18 | 2.39 | 2.06 | 2.16 | +0.01 | +0.42% | 1 | 1,646 | 25.86% |
| PFE241220C00025000 | 2024-04-24 11:15AM EDT | 2024-12-20 | 2.72 | 2.39 | 2.67 | 0.00 | - | 71 | 82 | 28.49% |
| PFE250117C00025000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 2.77 | 2.54 | 2.70 | -0.16 | -5.46% | 20 | 30,813 | 27.32% |
| PFE250321C00025000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 3.13 | 2.70 | 2.91 | 0.00 | - | 14 | 1,007 | 26.80% |
| PFE250620C00025000 | 2024-04-24 1:32PM EDT | 2025-06-20 | 3.50 | 3.05 | 3.85 | 0.00 | - | 9 | 3,501 | 32.52% |
| PFE251219C00025000 | 2024-04-24 12:40PM EDT | 2025-12-19 | 4.12 | 3.60 | 3.85 | 0.00 | - | 19 | 2,184 | 27.17% |
| PFE260116C00025000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 4.27 | 3.90 | 4.10 | 0.00 | - | 7 | 10,969 | 28.48% |
| PFE260618C00025000 | 2024-04-24 10:38AM EDT | 2026-06-18 | 4.65 | 4.25 | 4.50 | 0.00 | - | 2 | 1,630 | 28.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00025000 | 2024-04-25 10:05AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | +0.02 | - | 42 | 7,820 | 25.78% |
| PFE240503P00025000 | 2024-04-25 10:02AM EDT | 2024-05-03 | 0.25 | 0.25 | 0.27 | +0.10 | +66.67% | 80 | 3,071 | 33.59% |
| PFE240510P00025000 | 2024-04-25 9:55AM EDT | 2024-05-10 | 0.40 | 0.46 | 0.49 | +0.10 | +33.33% | 36 | 42,180 | 36.52% |
| PFE240517P00025000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 0.54 | 0.53 | 0.55 | +0.18 | +50.00% | 75 | 112,459 | 32.91% |
| PFE240524P00025000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 0.60 | 0.58 | 0.62 | +0.18 | +42.86% | 15 | 451 | 31.35% |
| PFE240531P00025000 | 2024-04-25 9:57AM EDT | 2024-05-31 | 0.60 | 0.63 | 0.74 | +0.14 | +30.43% | 1 | 464 | 32.13% |
| PFE240621P00025000 | 2024-04-25 10:00AM EDT | 2024-06-21 | 0.80 | 0.81 | 0.83 | +0.18 | +29.03% | 102 | 40,229 | 27.98% |
| PFE240719P00025000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.82 | 1.00 | 1.02 | -0.02 | -2.38% | 13 | 17,406 | 26.95% |
| PFE240816P00025000 | 2024-04-25 9:59AM EDT | 2024-08-16 | 1.25 | 1.33 | 1.35 | +0.12 | +10.62% | 71 | 10,011 | 29.35% |
| PFE240920P00025000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.20 | 1.41 | 1.43 | -0.02 | -1.64% | 22 | 32,065 | 26.93% |
| PFE241018P00025000 | 2024-04-24 3:04PM EDT | 2024-10-18 | 1.32 | 1.52 | 1.55 | 0.00 | - | 62 | 2,365 | 26.44% |
| PFE241220P00025000 | 2024-04-24 2:17PM EDT | 2024-12-20 | 1.69 | 1.91 | 2.18 | 0.00 | - | 19 | 47 | 30.49% |
| PFE250117P00025000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 1.84 | 1.96 | 2.10 | +0.03 | +1.66% | 1 | 58,942 | 27.93% |
| PFE250321P00025000 | 2024-04-25 9:54AM EDT | 2025-03-21 | 2.20 | 1.87 | 2.45 | +0.15 | +7.32% | 2 | 11,292 | 28.82% |
| PFE250620P00025000 | 2024-04-24 12:53PM EDT | 2025-06-20 | 2.43 | 2.31 | 2.65 | 0.00 | - | 2 | 24,403 | 27.39% |
| PFE251219P00025000 | 2024-04-24 3:07PM EDT | 2025-12-19 | 2.93 | 2.79 | 3.15 | 0.00 | - | 55 | 13,413 | 26.81% |
| PFE260116P00025000 | 2024-04-24 12:47PM EDT | 2026-01-16 | 3.10 | 2.94 | 3.35 | 0.00 | - | 31 | 30,327 | 27.75% |
| PFE260618P00025000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 3.45 | 3.40 | 3.70 | 0.00 | - | 445 | 2,296 | 27.31% |
© 2024 Yahoo. All rights reserved.