Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,073.64 -11.06 (-0.36%) Nikkei
33,309.83 -11.39 (-0.03%) Hang Seng
16,934.77 -58.67 (-0.35%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,840.41 -34.30 (-0.09%) 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:31.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00031000 | 2023-11-29 3:57PM EST | 2023-12-01 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,583 | 6,902 | 33.20% |
| PFE231208C00031000 | 2023-11-29 3:56PM EST | 2023-12-08 | 0.19 | 0.18 | 0.19 | +0.07 | +58.33% | 580 | 3,202 | 27.54% |
| PFE231215C00031000 | 2023-11-29 3:57PM EST | 2023-12-15 | 0.36 | 0.36 | 0.38 | +0.10 | +38.46% | 1,154 | 17,346 | 29.49% |
| PFE231222C00031000 | 2023-11-29 3:45PM EST | 2023-12-22 | 0.48 | 0.48 | 0.50 | +0.12 | +33.33% | 937 | 667 | 28.91% |
| PFE231229C00031000 | 2023-11-29 3:37PM EST | 2023-12-29 | 0.56 | 0.56 | 0.60 | +0.11 | +24.44% | 245 | 576 | 28.42% |
| PFE240105C00031000 | 2023-11-29 10:37AM EST | 2024-01-05 | 0.71 | 0.61 | 0.70 | +0.18 | +33.96% | 11 | 188 | 28.32% |
| PFE240119C00031000 | 2023-11-29 3:32PM EST | 2024-01-19 | 0.89 | 0.88 | 0.91 | +0.18 | +25.35% | 782 | 12,063 | 28.98% |
| PFE240216C00031000 | 2023-11-29 3:25PM EST | 2024-02-16 | 1.14 | 1.12 | 1.16 | +0.15 | +15.15% | 328 | 3,572 | 27.83% |
| PFE240315C00031000 | 2023-11-29 3:21PM EST | 2024-03-15 | 1.37 | 1.37 | 1.40 | +0.15 | +12.30% | 46 | 4,869 | 27.66% |
| PFE240419C00031000 | 2023-11-29 11:27AM EST | 2024-04-19 | 1.63 | 1.66 | 1.70 | +0.11 | +7.24% | 8 | 1,986 | 28.03% |
| PFE240517C00031000 | 2023-11-29 3:05PM EST | 2024-05-17 | 1.81 | 1.82 | 1.93 | +0.11 | +6.47% | 7 | 7,481 | 28.44% |
| PFE240621C00031000 | 2023-11-29 3:24PM EST | 2024-06-21 | 2.01 | 2.02 | 2.07 | +0.11 | +5.79% | 4 | 357 | 27.47% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00031000 | 2023-11-29 3:33PM EST | 2023-12-01 | 0.95 | 0.90 | 1.01 | -0.38 | -28.57% | 145 | 757 | 42.97% |
| PFE231208P00031000 | 2023-11-29 3:30PM EST | 2023-12-08 | 1.11 | 1.04 | 1.09 | -0.31 | -21.83% | 2 | 570 | 26.17% |
| PFE231215P00031000 | 2023-11-29 3:35PM EST | 2023-12-15 | 1.21 | 1.19 | 1.23 | -0.30 | -19.87% | 211 | 4,157 | 26.37% |
| PFE231222P00031000 | 2023-11-28 3:55PM EST | 2023-12-22 | 1.59 | 1.24 | 1.41 | 0.00 | - | 32 | 677 | 28.61% |
| PFE231229P00031000 | 2023-11-29 3:54PM EST | 2023-12-29 | 1.34 | 1.27 | 1.42 | -0.15 | -10.07% | 7 | 94 | 25.34% |
| PFE240105P00031000 | 2023-11-29 12:09PM EST | 2024-01-05 | 1.46 | 1.34 | 1.48 | +0.02 | +1.39% | 2 | 26 | 24.51% |
| PFE240119P00031000 | 2023-11-29 3:38PM EST | 2024-01-19 | 1.63 | 1.57 | 1.61 | -0.17 | -9.44% | 115 | 6,666 | 23.93% |
| PFE240216P00031000 | 2023-11-29 2:34PM EST | 2024-02-16 | 2.12 | 2.04 | 2.07 | -0.18 | -7.83% | 102 | 5,342 | 27.69% |
| PFE240315P00031000 | 2023-11-28 3:57PM EST | 2024-03-15 | 2.22 | 2.20 | 2.24 | -0.25 | -10.12% | 12 | 6,242 | 26.44% |
| PFE240419P00031000 | 2023-11-29 12:50PM EST | 2024-04-19 | 2.39 | 2.38 | 2.43 | -0.17 | -6.64% | 45 | 6,563 | 25.51% |
| PFE240517P00031000 | 2023-11-28 3:20PM EST | 2024-05-17 | 2.88 | 2.59 | 2.70 | 0.00 | - | 5 | 368 | 26.61% |
| PFE240621P00031000 | 2023-11-29 11:32AM EST | 2024-06-21 | 2.85 | 2.75 | 2.86 | -0.15 | -5.00% | 1 | 2,249 | 26.03% |
© 2023 Yahoo. All rights reserved.