Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,320.59 +1,429.76 (+2.27%) CMC Crypto 200
1,384.04 +71.42 (+5.44%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:28.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00028000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 15,266 | 68.75% |
| PFE240426C00028000 | 2024-04-19 1:57PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 811 | 4,509 | 30.47% |
| PFE240503C00028000 | 2024-04-19 2:25PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.02 | +33.33% | 418 | 4,964 | 31.64% |
| PFE240510C00028000 | 2024-04-19 2:09PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 296 | 1,239 | 29.10% |
| PFE240517C00028000 | 2024-04-19 2:18PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 1,186 | 25,477 | 27.15% |
| PFE240524C00028000 | 2024-04-19 2:23PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 74 | 1,506 | 25.78% |
| PFE240531C00028000 | 2024-04-19 1:58PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.23 | +0.06 | +40.00% | 375 | 263 | 25.29% |
| PFE240719C00028000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.57 | +0.11 | +25.00% | 362 | 11,044 | 25.64% |
| PFE240816C00028000 | 2024-04-19 2:20PM EDT | 2024-08-16 | 0.71 | 0.69 | 0.72 | +0.15 | +26.79% | 712 | 5,616 | 25.34% |
| PFE241018C00028000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 0.99 | 0.99 | 1.04 | +0.12 | +13.79% | 35 | 2,382 | 25.27% |
| PFE250620C00028000 | 2024-04-19 11:20AM EDT | 2025-06-20 | 2.05 | 2.01 | 2.13 | +0.17 | +9.04% | 35 | 6,289 | 26.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00028000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 2.50 | 2.10 | 2.16 | 0.00 | - | 397 | 24 | 50.00% |
| PFE240426P00028000 | 2024-04-19 12:55PM EDT | 2024-04-26 | 2.20 | 2.06 | 2.16 | -0.58 | -20.86% | 29 | 600 | 33.20% |
| PFE240503P00028000 | 2024-04-19 12:40PM EDT | 2024-05-03 | 2.32 | 1.93 | 2.39 | -0.43 | -15.64% | 32 | 553 | 44.92% |
| PFE240510P00028000 | 2024-04-19 2:24PM EDT | 2024-05-10 | 2.52 | 2.44 | 2.74 | +0.17 | +7.23% | 67 | 204 | 54.30% |
| PFE240517P00028000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 2.65 | 2.51 | 2.61 | -0.37 | -12.25% | 74 | 16,961 | 41.99% |
| PFE240524P00028000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 3.11 | 2.55 | 2.62 | 0.00 | - | 10 | 48 | 38.09% |
| PFE240531P00028000 | 2024-04-19 11:03AM EDT | 2024-05-31 | 2.80 | 2.50 | 2.64 | -0.31 | -9.97% | 2 | 89 | 35.55% |
| PFE240719P00028000 | 2024-04-19 10:56AM EDT | 2024-07-19 | 2.95 | 2.78 | 2.99 | -0.36 | -10.88% | 28 | 5,803 | 31.93% |
| PFE240816P00028000 | 2024-04-19 12:06PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 2 | 3,521 | 30.86% |
| PFE241018P00028000 | 2024-04-17 1:41PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | -0.20 | -5.63% | 5 | 136 | 27.88% |
| PFE250620P00028000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 4.35 | 4.15 | 4.25 | -0.20 | -4.40% | 200 | 11,153 | 26.49% |
© 2024 Yahoo. All rights reserved.