Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,075.05 -9.65 (-0.31%) Nikkei
33,312.18 -9.04 (-0.03%) Hang Seng
16,926.83 -66.61 (-0.39%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,845.05 -30.17 (-0.08%) CMC Crypto 200
781.97 -3.53 (-0.45%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:34.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00034000 | 2023-11-28 12:58PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,201 | 68.75% |
| PFE231208C00034000 | 2023-11-29 12:42PM EST | 2023-12-08 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 200 | 1,622 | 47.66% |
| PFE231215C00034000 | 2023-11-29 3:43PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 44 | 13,317 | 33.99% |
| PFE231222C00034000 | 2023-11-29 10:15AM EST | 2023-12-22 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 2 | 589 | 30.86% |
| PFE231229C00034000 | 2023-11-29 9:43AM EST | 2023-12-29 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 55 | 430 | 29.59% |
| PFE240105C00034000 | 2023-11-29 12:28PM EST | 2024-01-05 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 2 | 7 | 28.61% |
| PFE240119C00034000 | 2023-11-29 3:56PM EST | 2024-01-19 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 289 | 4,724 | 28.81% |
| PFE240216C00034000 | 2023-11-29 3:37PM EST | 2024-02-16 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 202 | 1,221 | 27.00% |
| PFE240315C00034000 | 2023-11-29 3:22PM EST | 2024-03-15 | 0.51 | 0.50 | 0.52 | +0.08 | +18.60% | 205 | 5,869 | 26.91% |
| PFE240419C00034000 | 2023-11-29 12:00PM EST | 2024-04-19 | 0.70 | 0.69 | 0.73 | +0.02 | +2.94% | 36 | 593 | 26.95% |
| PFE240517C00034000 | 2023-11-29 2:55PM EST | 2024-05-17 | 0.84 | 0.83 | 0.87 | +0.07 | +9.09% | 11 | 477 | 26.69% |
| PFE240621C00034000 | 2023-11-29 3:00PM EST | 2024-06-21 | 1.00 | 1.01 | 1.05 | +0.07 | +7.53% | 92 | 3,237 | 26.64% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00034000 | 2023-11-14 10:38AM EST | 2023-12-01 | 4.73 | 3.70 | 4.15 | 0.00 | - | 2 | 0 | 68.75% |
| PFE231208P00034000 | 2023-11-28 2:22PM EST | 2023-12-08 | 4.30 | 3.80 | 4.10 | 0.00 | - | 8 | 0 | 64.65% |
| PFE231215P00034000 | 2023-11-29 2:41PM EST | 2023-12-15 | 3.95 | 3.80 | 4.10 | -0.15 | -3.66% | 217 | 246 | 48.54% |
| PFE231222P00034000 | 2023-11-16 1:00PM EST | 2023-12-22 | 4.40 | 3.80 | 4.05 | 0.00 | - | 5 | 5 | 37.01% |
| PFE231229P00034000 | 2023-11-24 10:03AM EST | 2023-12-29 | 3.41 | 3.75 | 4.05 | 0.00 | - | 1 | 1 | 32.42% |
| PFE240119P00034000 | 2023-11-27 3:17PM EST | 2024-01-19 | 3.99 | 3.75 | 4.05 | 0.00 | - | 252 | 419 | 24.90% |
| PFE240216P00034000 | 2023-11-28 12:19PM EST | 2024-02-16 | 4.45 | 4.15 | 4.35 | 0.00 | - | 2 | 403 | 29.10% |
| PFE240315P00034000 | 2023-11-28 3:53PM EST | 2024-03-15 | 4.70 | 4.30 | 4.45 | 0.00 | - | 1 | 389 | 27.15% |
| PFE240419P00034000 | 2023-11-09 12:23PM EST | 2024-04-19 | 4.51 | 4.40 | 4.55 | 0.00 | - | 1 | 474 | 25.29% |
| PFE240517P00034000 | 2023-11-29 10:06AM EST | 2024-05-17 | 4.60 | 4.50 | 4.75 | -0.34 | -6.88% | 10 | 15 | 26.12% |
| PFE240621P00034000 | 2023-11-28 10:10AM EST | 2024-06-21 | 4.70 | 4.65 | 4.85 | -0.15 | -3.09% | 5 | 2,221 | 25.12% |
© 2023 Yahoo. All rights reserved.