Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,512.31 +58.56 (+0.79%) Bitcoin USD
38,564.63 +902.24 (+2.40%) CMC Crypto 200
797.90 +14.25 (+1.82%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:25.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00025000 | 2023-11-30 11:04AM EST | 2023-12-01 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 2023-12-08 | 5.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE231215C00025000 | 2023-11-22 12:41PM EST | 2023-12-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE231222C00025000 | 2023-11-16 10:41AM EST | 2023-12-22 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231229C00025000 | 2023-11-20 3:19PM EST | 2023-12-29 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240119C00025000 | 2023-11-28 1:55PM EST | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240216C00025000 | 2023-11-20 10:29AM EST | 2024-02-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240315C00025000 | 2023-11-22 12:39PM EST | 2024-03-15 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240419C00025000 | 2023-11-28 11:42AM EST | 2024-04-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00025000 | 2023-11-30 11:45AM EST | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PFE240621C00025000 | 2023-11-30 2:54PM EST | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE240920C00025000 | 2023-11-30 3:06PM EST | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PFE250117C00025000 | 2023-11-30 3:20PM EST | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250321C00025000 | 2023-11-29 2:00PM EST | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00025000 | 2023-11-24 11:42AM EST | 2025-06-20 | 7.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE251219C00025000 | 2023-11-28 12:52PM EST | 2025-12-19 | 6.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE260116C00025000 | 2023-11-30 1:52PM EST | 2026-01-16 | 7.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00025000 | 2023-11-13 11:16AM EST | 2023-12-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PFE231208P00025000 | 2023-11-22 9:45AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE231215P00025000 | 2023-11-29 3:55PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PFE231222P00025000 | 2023-11-28 11:37AM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PFE231229P00025000 | 2023-11-28 3:55PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PFE240119P00025000 | 2023-11-30 2:49PM EST | 2024-01-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240216P00025000 | 2023-11-30 1:52PM EST | 2024-02-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PFE240315P00025000 | 2023-11-30 3:29PM EST | 2024-03-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240419P00025000 | 2023-11-30 12:23PM EST | 2024-04-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| PFE240517P00025000 | 2023-11-29 9:53AM EST | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240621P00025000 | 2023-11-30 12:43PM EST | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PFE240920P00025000 | 2023-11-30 3:05PM EST | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PFE250117P00025000 | 2023-11-30 3:20PM EST | 2025-01-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PFE250321P00025000 | 2023-11-22 1:19PM EST | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| PFE250620P00025000 | 2023-11-28 12:58PM EST | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 3.13% |
| PFE251219P00025000 | 2023-11-29 2:29PM EST | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PFE260116P00025000 | 2023-11-30 11:48AM EST | 2026-01-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.