Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,448.93 +2,070.75 (+3.37%) CMC Crypto 200
1,310.18 +424.64 (+47.97%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00035000 | 2024-04-17 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,955 | 162.50% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 78.13% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 40 | 25 | 73.44% |
| PFE240517C00035000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 4,474 | 53.52% |
| PFE240621C00035000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 528 | 50,989 | 36.33% |
| PFE240719C00035000 | 2024-04-18 12:03PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 410 | 3,101 | 31.64% |
| PFE240816C00035000 | 2024-04-18 12:34PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 65 | 1,009 | 30.47% |
| PFE240920C00035000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 10,846 | 28.13% |
| PFE241018C00035000 | 2024-04-18 11:36AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 1 | 604 | 27.44% |
| PFE250117C00035000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 1,628 | 35,889 | 26.95% |
| PFE250321C00035000 | 2024-04-18 3:03PM EDT | 2025-03-21 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 14 | 4,388 | 26.76% |
| PFE250620C00035000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 0.58 | 0.55 | 0.61 | -0.01 | -1.69% | 361 | 7,678 | 27.15% |
| PFE251219C00035000 | 2024-04-18 12:50PM EDT | 2025-12-19 | 1.08 | 1.00 | 1.11 | -0.02 | -1.82% | 187 | 7,788 | 28.08% |
| PFE260116C00035000 | 2024-04-18 2:18PM EDT | 2026-01-16 | 1.12 | 1.12 | 1.20 | -0.06 | -5.08% | 157 | 28,377 | 28.30% |
| PFE260618C00035000 | 2024-04-18 3:37PM EDT | 2026-06-18 | 1.55 | 1.52 | 1.57 | -0.01 | -0.64% | 154 | 811 | 28.41% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00035000 | 2024-04-16 12:17PM EDT | 2024-04-19 | 9.15 | 8.90 | 10.35 | 0.00 | - | 150 | 4 | 187.50% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 8.85 | 11.75 | 0.00 | - | 1 | 0 | 146.39% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 9.45 | 10.35 | 0.00 | - | 20 | 35 | 83.01% |
| PFE240621P00035000 | 2024-04-15 1:20PM EDT | 2024-06-21 | 9.25 | 9.80 | 10.65 | 0.00 | - | 4 | 5,067 | 70.02% |
| PFE240719P00035000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 10.00 | 9.75 | 10.70 | +0.06 | +0.60% | 7 | 71 | 58.50% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-12 2:31PM EDT | 2024-09-20 | 9.30 | 8.95 | 10.75 | 0.00 | - | 1 | 2,536 | 56.18% |
| PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 0.00% |
| PFE250117P00035000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 10.05 | 9.90 | 10.20 | +0.10 | +1.01% | 5 | 33,779 | 33.59% |
| PFE250321P00035000 | 2024-04-05 9:30AM EDT | 2025-03-21 | 9.00 | 9.95 | 10.25 | 0.00 | - | 20 | 984 | 31.13% |
| PFE250620P00035000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 10.20 | 10.00 | 10.15 | +0.60 | +6.25% | 59 | 282 | 26.20% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 10.20 | 10.90 | 0.00 | - | 8 | 8,757 | 29.85% |
| PFE260116P00035000 | 2024-04-11 9:56AM EDT | 2026-01-16 | 9.65 | 10.20 | 10.50 | 0.00 | - | 1 | 9,443 | 25.34% |
| PFE260618P00035000 | 2024-04-17 10:24AM EDT | 2026-06-18 | 10.40 | 9.65 | 10.90 | 0.00 | - | 5 | 67 | 26.22% |
© 2024 Yahoo. All rights reserved.