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
7,846.07 -30.98 (-0.39%) Bitcoin USD
65,018.31 +2,419.31 (+3.86%) CMC Crypto 200
1,336.77 +24.14 (+1.88%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:29.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00029000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 26,377 | 50.00% |
| PFE240426C00029000 | 2024-04-18 2:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 4,315 | 25.00% |
| PFE240503C00029000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 4,038 | 12.50% |
| PFE240510C00029000 | 2024-04-18 2:19PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.15 | 0.00 | - | 3,018 | 2,815 | 42.77% |
| PFE240517C00029000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | 0.00 | - | 211 | 20,735 | 31.64% |
| PFE240524C00029000 | 2024-04-18 12:41PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | 0.00 | - | 9 | 1,129 | 30.08% |
| PFE240531C00029000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.11 | 0.00 | - | 4 | 149 | 28.13% |
| PFE240621C00029000 | 2024-04-19 9:31AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | +0.01 | +6.67% | 1 | 13,331 | 25.98% |
| PFE240719C00029000 | 2024-04-18 2:24PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.31 | 0.00 | - | 49 | 8,171 | 26.27% |
| PFE240816C00029000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 0.37 | 0.30 | 0.46 | 0.00 | - | 76 | 16,325 | 26.66% |
| PFE240920C00029000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.53 | 0.00 | - | 93 | 4,451 | 24.85% |
| PFE241018C00029000 | 2024-04-18 3:50PM EDT | 2024-10-18 | 0.62 | 0.48 | 0.73 | 0.00 | - | 73 | 1,686 | 26.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00029000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 3.70 | 3.45 | 3.65 | 0.00 | - | 2,202 | 2,348 | 143.75% |
| PFE240426P00029000 | 2024-04-18 10:05AM EDT | 2024-04-26 | 3.60 | 3.20 | 3.65 | 0.00 | - | 1 | 216 | 68.75% |
| PFE240503P00029000 | 2024-04-18 9:39AM EDT | 2024-05-03 | 3.95 | 2.21 | 5.70 | 0.00 | - | 3 | 49 | 74.12% |
| PFE240510P00029000 | 2024-04-17 11:10AM EDT | 2024-05-10 | 2.45 | 1.93 | 6.05 | 0.00 | - | 3 | 19 | 63.09% |
| PFE240517P00029000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.83 | 3.60 | 4.80 | 0.00 | - | 8 | 4,775 | 64.26% |
| PFE240524P00029000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 3.80 | 3.60 | 4.35 | 0.00 | - | 11 | 18 | 63.18% |
| PFE240531P00029000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 3.94 | 3.85 | 4.35 | 0.00 | - | 2 | 20 | 57.81% |
| PFE240621P00029000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 4.05 | 3.60 | 4.35 | 0.00 | - | 1,821 | 15,764 | 47.41% |
| PFE240719P00029000 | 2024-04-16 12:44PM EDT | 2024-07-19 | 3.95 | 3.20 | 4.60 | 0.00 | - | 3 | 760 | 45.12% |
| PFE240816P00029000 | 2024-04-18 12:52PM EDT | 2024-08-16 | 4.37 | 4.15 | 4.45 | 0.00 | - | 4 | 346 | 36.62% |
| PFE240920P00029000 | 2024-04-18 11:26AM EDT | 2024-09-20 | 4.35 | 4.25 | 4.40 | 0.00 | - | 5 | 3,490 | 31.35% |
| PFE241018P00029000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 4.15 | 4.25 | 4.70 | 0.00 | - | 2 | 4,386 | 33.52% |
© 2024 Yahoo. All rights reserved.