Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,925.70 -656.41 (-1.02%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00027000 | 2024-04-26 1:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 18,184 | 25.00% |
| PFE240503C00027000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2,123 | 11,310 | 37.50% |
| PFE240510C00027000 | 2024-04-26 1:11PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | 0.00 | - | 270 | 42,221 | 31.15% |
| PFE240517C00027000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 2,238 | 41,002 | 27.44% |
| PFE240524C00027000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 115 | 1,937 | 25.83% |
| PFE240531C00027000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 272 | 1,133 | 24.81% |
| PFE240719C00027000 | 2024-04-26 1:00PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.66 | +0.05 | +8.33% | 471 | 7,369 | 25.39% |
| PFE240816C00027000 | 2024-04-26 12:41PM EDT | 2024-08-16 | 0.84 | 0.79 | 0.81 | +0.08 | +10.53% | 198 | 3,671 | 24.85% |
| PFE241018C00027000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 1.13 | 1.14 | 1.18 | +0.02 | +1.80% | 71 | 1,036 | 25.39% |
| PFE241220C00027000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 1.47 | 1.43 | 1.51 | +0.04 | +2.80% | 34 | 36 | 25.88% |
| PFE260618C00027000 | 2024-04-26 12:27PM EDT | 2026-06-18 | 3.50 | 3.40 | 3.55 | +0.10 | +2.94% | 181 | 3,517 | 28.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00027000 | 2024-04-26 11:04AM EDT | 2024-04-26 | 1.51 | 1.39 | 1.56 | -0.13 | -7.93% | 47 | 924 | 76.56% |
| PFE240503P00027000 | 2024-04-26 1:12PM EDT | 2024-05-03 | 1.62 | 1.60 | 1.65 | -0.27 | -14.29% | 242 | 8,285 | 39.06% |
| PFE240510P00027000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 2.01 | 1.98 | 2.03 | -0.01 | -0.50% | 25 | 1,912 | 50.68% |
| PFE240517P00027000 | 2024-04-26 1:02PM EDT | 2024-05-17 | 2.09 | 2.01 | 2.07 | -0.10 | -4.57% | 73 | 60,473 | 44.82% |
| PFE240524P00027000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 2.25 | 1.88 | 2.10 | +0.07 | +3.21% | 1 | 264 | 40.19% |
| PFE240531P00027000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 2.18 | 2.04 | 2.12 | +0.17 | +8.46% | 9 | 104 | 36.77% |
| PFE240719P00027000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 2.31 | 2.28 | 2.34 | -0.12 | -4.94% | 30 | 8,530 | 28.76% |
| PFE240816P00027000 | 2024-04-25 3:00PM EDT | 2024-08-16 | 2.68 | 2.63 | 2.67 | -0.05 | -1.83% | 4 | 2,223 | 31.06% |
| PFE241018P00027000 | 2024-04-26 10:48AM EDT | 2024-10-18 | 2.94 | 2.83 | 2.91 | -0.02 | -0.68% | 5 | 7,824 | 28.37% |
| PFE241220P00027000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.25 | -0.05 | -1.49% | 9 | 23 | 28.54% |
| PFE260618P00027000 | 2024-04-26 12:28PM EDT | 2026-06-18 | 4.76 | 4.70 | 4.85 | -0.14 | -2.86% | 1 | 2,147 | 26.54% |
© 2024 Yahoo. All rights reserved.