Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,073.90 -10.80 (-0.35%) Nikkei
33,313.72 -7.50 (-0.02%) Hang Seng
16,940.68 -52.76 (-0.31%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,829.85 -67.42 (-0.18%) CMC Crypto 200
781.16 -4.33 (-0.55%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00030000 | 2023-11-29 3:59PM EST | 2023-12-01 | 0.29 | 0.30 | 0.31 | +0.13 | +81.25% | 2,653 | 4,718 | 30.27% |
| PFE231208C00030000 | 2023-11-29 3:55PM EST | 2023-12-08 | 0.56 | 0.55 | 0.57 | +0.16 | +40.00% | 951 | 1,873 | 28.13% |
| PFE231215C00030000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.79 | 0.77 | 0.80 | +0.20 | +33.90% | 1,861 | 9,765 | 30.27% |
| PFE231222C00030000 | 2023-11-29 3:44PM EST | 2023-12-22 | 0.93 | 0.91 | 0.97 | +0.21 | +29.17% | 92 | 1,776 | 30.91% |
| PFE231229C00030000 | 2023-11-29 3:57PM EST | 2023-12-29 | 1.02 | 0.98 | 1.05 | +0.21 | +25.93% | 276 | 499 | 29.40% |
| PFE240105C00030000 | 2023-11-29 3:58PM EST | 2024-01-05 | 1.13 | 1.09 | 1.17 | +0.18 | +18.95% | 80 | 237 | 29.59% |
| PFE240119C00030000 | 2023-11-29 3:54PM EST | 2024-01-19 | 1.35 | 1.35 | 1.38 | +0.22 | +19.47% | 1,918 | 10,359 | 29.93% |
| PFE240216C00030000 | 2023-11-29 3:29PM EST | 2024-02-16 | 1.60 | 1.60 | 1.63 | +0.19 | +13.48% | 569 | 2,532 | 28.52% |
| PFE240315C00030000 | 2023-11-29 2:30PM EST | 2024-03-15 | 1.85 | 1.85 | 1.88 | +0.21 | +12.80% | 309 | 4,839 | 28.37% |
| PFE240419C00030000 | 2023-11-29 1:31PM EST | 2024-04-19 | 2.19 | 2.15 | 2.18 | +0.22 | +11.17% | 19 | 864 | 28.66% |
| PFE240517C00030000 | 2023-11-28 3:11PM EST | 2024-05-17 | 2.16 | 2.31 | 2.39 | 0.00 | - | 1 | 501 | 28.76% |
| PFE240621C00030000 | 2023-11-29 2:36PM EST | 2024-06-21 | 2.50 | 2.44 | 2.59 | +0.20 | +8.70% | 79 | 3,462 | 28.44% |
| PFE240920C00030000 | 2023-11-29 10:42AM EST | 2024-09-20 | 3.05 | 2.82 | 3.05 | +0.30 | +10.91% | 1 | 1,432 | 27.95% |
| PFE250117C00030000 | 2023-11-29 3:25PM EST | 2025-01-17 | 3.50 | 3.35 | 3.60 | +0.20 | +6.06% | 183 | 3,882 | 27.95% |
| PFE250321C00030000 | 2023-11-28 3:30PM EST | 2025-03-21 | 3.70 | 3.45 | 3.80 | +0.15 | +4.23% | 1 | 854 | 27.52% |
| PFE250620C00030000 | 2023-11-29 1:20PM EST | 2025-06-20 | 3.89 | 3.75 | 4.00 | +0.17 | +4.57% | 10 | 84 | 26.58% |
| PFE251219C00030000 | 2023-11-29 10:30AM EST | 2025-12-19 | 4.35 | 4.20 | 4.40 | +0.25 | +6.10% | 2 | 1,347 | 25.49% |
| PFE260116C00030000 | 2023-11-29 3:29PM EST | 2026-01-16 | 4.35 | 4.25 | 4.50 | +0.20 | +4.82% | 179 | 3,278 | 25.61% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00030000 | 2023-11-29 3:59PM EST | 2023-12-01 | 0.22 | 0.20 | 0.21 | -0.23 | -51.11% | 1,818 | 7,416 | 27.93% |
| PFE231208P00030000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.43 | 0.42 | 0.45 | -0.25 | -36.76% | 245 | 3,436 | 25.98% |
| PFE231215P00030000 | 2023-11-29 3:57PM EST | 2023-12-15 | 0.63 | 0.62 | 0.64 | -0.18 | -22.22% | 3,075 | 27,707 | 27.05% |
| PFE231222P00030000 | 2023-11-29 3:45PM EST | 2023-12-22 | 0.75 | 0.70 | 0.76 | -0.18 | -19.35% | 69 | 973 | 26.56% |
| PFE231229P00030000 | 2023-11-29 3:46PM EST | 2023-12-29 | 0.82 | 0.78 | 0.83 | -0.16 | -16.33% | 104 | 1,416 | 25.29% |
| PFE240105P00030000 | 2023-11-29 1:18PM EST | 2024-01-05 | 0.89 | 0.77 | 0.92 | -0.17 | -16.04% | 40 | 196 | 25.15% |
| PFE240119P00030000 | 2023-11-29 3:56PM EST | 2024-01-19 | 1.05 | 1.03 | 1.07 | -0.17 | -13.93% | 4,689 | 54,745 | 24.78% |
| PFE240216P00030000 | 2023-11-29 3:22PM EST | 2024-02-16 | 1.50 | 1.50 | 1.53 | -0.20 | -11.76% | 406 | 4,645 | 28.17% |
| PFE240315P00030000 | 2023-11-29 2:32PM EST | 2024-03-15 | 1.70 | 1.67 | 1.71 | -0.17 | -9.09% | 30 | 20,009 | 27.00% |
| PFE240419P00030000 | 2023-11-29 2:05PM EST | 2024-04-19 | 1.89 | 1.86 | 1.89 | -0.17 | -8.25% | 7 | 3,331 | 25.86% |
| PFE240517P00030000 | 2023-11-29 9:53AM EST | 2024-05-17 | 2.10 | 2.06 | 2.17 | -0.15 | -6.67% | 2 | 542 | 27.08% |
| PFE240621P00030000 | 2023-11-29 2:36PM EST | 2024-06-21 | 2.30 | 2.21 | 2.33 | -0.18 | -7.26% | 22 | 18,865 | 26.44% |
| PFE240920P00030000 | 2023-11-29 12:33PM EST | 2024-09-20 | 2.76 | 2.69 | 2.81 | -0.16 | -5.48% | 5 | 6,698 | 26.49% |
| PFE250117P00030000 | 2023-11-29 1:30PM EST | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.05 | -1.49% | 231 | 15,029 | 26.64% |
| PFE250321P00030000 | 2023-11-28 1:03PM EST | 2025-03-21 | 3.74 | 3.45 | 3.60 | 0.00 | - | 1 | 842 | 26.66% |
| PFE250620P00030000 | 2023-11-29 2:22PM EST | 2025-06-20 | 3.80 | 3.70 | 3.90 | -0.12 | -3.06% | 2 | 1,778 | 26.47% |
| PFE251219P00030000 | 2023-11-29 1:33PM EST | 2025-12-19 | 4.25 | 3.55 | 4.40 | +0.05 | +1.19% | 525 | 6,603 | 26.00% |
| PFE260116P00030000 | 2023-11-29 3:39PM EST | 2026-01-16 | 4.35 | 3.65 | 4.45 | -0.20 | -4.40% | 2 | 5,165 | 25.82% |
© 2023 Yahoo. All rights reserved.