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
63,628.41 -465.21 (-0.73%) CMC Crypto 200
1,323.15 -73.38 (-5.25%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00030000 | 2024-04-26 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,860 | 131.25% |
| PFE240503C00030000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 4,764 | 53.91% |
| PFE240510C00030000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 1,330 | 43.75% |
| PFE240517C00030000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 24,916 | 36.33% |
| PFE240524C00030000 | 2024-04-26 9:58AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 2,190 | 33.20% |
| PFE240531C00030000 | 2024-04-26 11:27AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 101 | 316 | 31.25% |
| PFE240621C00030000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 126 | 31,870 | 28.03% |
| PFE240719C00030000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 59 | 5,992 | 26.86% |
| PFE240816C00030000 | 2024-04-26 11:43AM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 27 | 11,890 | 26.32% |
| PFE240920C00030000 | 2024-04-26 11:01AM EDT | 2024-09-20 | 0.32 | 0.33 | 0.35 | -0.01 | -3.03% | 89 | 15,258 | 25.29% |
| PFE241018C00030000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 0.45 | 0.43 | 0.45 | 0.00 | - | 24 | 4,106 | 25.34% |
| PFE241220C00030000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 0.64 | 0.63 | 0.68 | -0.04 | -5.88% | 78 | 1,125 | 25.54% |
| PFE250117C00030000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 0.78 | 0.77 | 0.80 | 0.00 | - | 845 | 45,960 | 25.88% |
| PFE250321C00030000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 0.99 | 0.96 | 1.03 | -0.03 | -2.94% | 95 | 10,125 | 26.12% |
| PFE250620C00030000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 1.30 | 1.27 | 1.33 | 0.00 | - | 58 | 14,174 | 26.22% |
| PFE251219C00030000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 1.91 | 1.87 | 1.98 | -0.07 | -3.54% | 14 | 5,158 | 27.26% |
| PFE260116C00030000 | 2024-04-26 11:34AM EDT | 2026-01-16 | 2.11 | 2.05 | 2.12 | -0.07 | -3.21% | 140 | 31,713 | 27.74% |
| PFE260618C00030000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 2.55 | 2.45 | 2.61 | +0.05 | +2.00% | 27 | 2,139 | 28.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 2024-04-26 | 4.25 | 4.50 | 4.65 | 0.00 | - | 2 | 0 | 196.88% |
| PFE240503P00030000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 4.60 | 4.55 | 4.65 | +0.05 | +1.10% | 20 | 0 | 53.91% |
| PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 4.90 | 5.05 | 0.00 | - | 2 | 3 | 82.52% |
| PFE240517P00030000 | 2024-04-26 11:25AM EDT | 2024-05-17 | 5.00 | 4.95 | 5.05 | 0.00 | - | 3 | 2,764 | 69.63% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 4.90 | 5.05 | 0.00 | - | 122 | 45 | 59.38% |
| PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 4.95 | 5.05 | 0.00 | - | 1 | 4 | 54.39% |
| PFE240621P00030000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 5.05 | 4.95 | 5.05 | +0.03 | +0.60% | 58 | 23,555 | 45.07% |
| PFE240719P00030000 | 2024-04-25 1:41PM EDT | 2024-07-19 | 4.95 | 4.75 | 5.05 | 0.00 | - | 3 | 402 | 36.91% |
| PFE240816P00030000 | 2024-04-25 2:29PM EDT | 2024-08-16 | 5.09 | 5.10 | 5.25 | 0.00 | - | 6 | 527 | 36.82% |
| PFE240920P00030000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 5.29 | 5.20 | 5.25 | -0.01 | -0.19% | 37 | 10,488 | 32.18% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 4.49 | 5.20 | 5.30 | 0.00 | - | 10 | 338 | 30.40% |
| PFE241220P00030000 | 2024-04-26 10:47AM EDT | 2024-12-20 | 5.50 | 5.40 | 5.50 | +0.65 | +13.40% | 10 | 116 | 29.08% |
| PFE250117P00030000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 5.50 | 5.45 | 5.60 | -0.08 | -1.43% | 11 | 20,044 | 28.86% |
| PFE250321P00030000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 5.23 | 5.60 | 5.75 | 0.00 | - | 2 | 2,218 | 27.76% |
| PFE250620P00030000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 5.30 | 5.80 | 6.05 | 0.00 | - | 6 | 3,540 | 27.63% |
| PFE251219P00030000 | 2024-04-25 11:49AM EDT | 2025-12-19 | 6.35 | 6.25 | 6.45 | 0.00 | - | 5 | 9,475 | 26.37% |
| PFE260116P00030000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 6.35 | 6.30 | 6.50 | 0.00 | - | 59 | 25,878 | 26.17% |
| PFE260618P00030000 | 2024-04-26 10:54AM EDT | 2026-06-18 | 6.60 | 6.60 | 8.95 | 0.00 | - | 4 | 1,081 | 40.19% |
© 2024 Yahoo. All rights reserved.