Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,074.06 -10.64 (-0.34%) Nikkei
33,311.59 -9.63 (-0.03%) Hang Seng
16,930.44 -63.00 (-0.37%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,840.41 -34.30 (-0.09%) CMC Crypto 200
781.48 -4.02 (-0.51%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00032000 | 2023-11-29 2:48PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 350 | 4,674 | 48.44% |
| PFE231208C00032000 | 2023-11-29 2:59PM EST | 2023-12-08 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 384 | 3,799 | 30.66% |
| PFE231215C00032000 | 2023-11-29 3:45PM EST | 2023-12-15 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 479 | 1,878 | 30.18% |
| PFE231222C00032000 | 2023-11-29 3:45PM EST | 2023-12-22 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 210 | 2,731 | 28.61% |
| PFE231229C00032000 | 2023-11-29 3:43PM EST | 2023-12-29 | 0.30 | 0.27 | 0.31 | +0.08 | +36.36% | 643 | 2,554 | 27.83% |
| PFE240105C00032000 | 2023-11-29 3:38PM EST | 2024-01-05 | 0.37 | 0.35 | 0.39 | +0.07 | +23.33% | 829 | 713 | 27.74% |
| PFE240119C00032000 | 2023-11-29 3:40PM EST | 2024-01-19 | 0.55 | 0.54 | 0.56 | +0.13 | +30.95% | 781 | 11,796 | 28.13% |
| PFE240216C00032000 | 2023-11-29 3:05PM EST | 2024-02-16 | 0.77 | 0.77 | 0.81 | +0.10 | +14.93% | 819 | 4,208 | 27.59% |
| PFE240517C00032000 | 2023-11-29 2:12PM EST | 2024-05-17 | 1.45 | 1.42 | 1.50 | +0.14 | +10.69% | 16 | 2,555 | 27.69% |
| PFE250620C00032000 | 2023-11-28 1:20PM EST | 2025-06-20 | 2.85 | 2.94 | 3.15 | 0.00 | - | 11 | 55 | 26.22% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00032000 | 2023-11-29 11:42AM EST | 2023-12-01 | 1.97 | 1.81 | 2.01 | -0.14 | -6.64% | 11 | 80 | 69.53% |
| PFE231208P00032000 | 2023-11-29 3:53PM EST | 2023-12-08 | 1.96 | 1.87 | 2.06 | -0.18 | -8.41% | 31 | 80 | 37.70% |
| PFE231215P00032000 | 2023-11-28 2:57PM EST | 2023-12-15 | 1.98 | 1.90 | 2.10 | -0.39 | -16.46% | 1 | 110 | 30.86% |
| PFE231222P00032000 | 2023-11-29 11:16AM EST | 2023-12-22 | 2.08 | 1.97 | 2.15 | -0.35 | -14.40% | 112 | 215 | 28.13% |
| PFE231229P00032000 | 2023-11-29 10:42AM EST | 2023-12-29 | 2.20 | 1.74 | 2.15 | -0.20 | -8.33% | 2 | 175 | 24.66% |
| PFE240105P00032000 | 2023-11-29 1:10PM EST | 2024-01-05 | 2.18 | 2.03 | 2.20 | -0.08 | -3.54% | 16 | 61 | 24.02% |
| PFE240119P00032000 | 2023-11-29 12:36PM EST | 2024-01-19 | 2.29 | 2.20 | 2.32 | -0.20 | -8.03% | 1,360 | 3,024 | 23.88% |
| PFE240216P00032000 | 2023-11-29 2:36PM EST | 2024-02-16 | 2.75 | 2.58 | 2.76 | -0.22 | -7.41% | 12 | 2,093 | 28.20% |
| PFE240517P00032000 | 2023-11-29 3:37PM EST | 2024-05-17 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 2 | 214 | 26.20% |
| PFE250620P00032000 | 2023-11-29 11:17AM EST | 2025-06-20 | 4.85 | 4.70 | 5.20 | -0.05 | -1.02% | 25 | 293 | 27.12% |
© 2023 Yahoo. All rights reserved.