Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,505.26 +51.51 (+0.69%) Bitcoin USD
38,653.57 +840.71 (+2.22%) CMC Crypto 200
799.40 +15.76 (+2.01%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:35.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00035000 | 2023-11-29 3:35PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE231208C00035000 | 2023-11-30 2:48PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PFE231215C00035000 | 2023-11-30 12:03PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 12.50% |
| PFE231222C00035000 | 2023-11-30 1:30PM EST | 2023-12-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PFE231229C00035000 | 2023-11-30 11:23AM EST | 2023-12-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240105C00035000 | 2023-11-30 2:46PM EST | 2024-01-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PFE240119C00035000 | 2023-11-30 2:54PM EST | 2024-01-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| PFE240216C00035000 | 2023-11-30 3:27PM EST | 2024-02-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| PFE240315C00035000 | 2023-11-30 3:59PM EST | 2024-03-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| PFE240419C00035000 | 2023-11-30 3:59PM EST | 2024-04-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| PFE240517C00035000 | 2023-11-30 3:54PM EST | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PFE240621C00035000 | 2023-11-30 3:45PM EST | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| PFE240920C00035000 | 2023-11-30 3:53PM EST | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 3.13% |
| PFE250117C00035000 | 2023-11-30 3:51PM EST | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| PFE250321C00035000 | 2023-11-30 3:51PM EST | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PFE250620C00035000 | 2023-11-28 1:01PM EST | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PFE251219C00035000 | 2023-11-30 1:22PM EST | 2025-12-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| PFE260116C00035000 | 2023-11-30 3:35PM EST | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00035000 | 2023-11-29 9:32AM EST | 2023-12-01 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231208P00035000 | 2023-11-02 9:17AM EST | 2023-12-08 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231215P00035000 | 2023-11-30 10:47AM EST | 2023-12-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231222P00035000 | 2023-11-24 12:12PM EST | 2023-12-22 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE231229P00035000 | 2023-11-30 11:26AM EST | 2023-12-29 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE240119P00035000 | 2023-11-30 3:42PM EST | 2024-01-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PFE240216P00035000 | 2023-11-27 3:09PM EST | 2024-02-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PFE240315P00035000 | 2023-11-30 11:13AM EST | 2024-03-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PFE240419P00035000 | 2023-11-30 10:44AM EST | 2024-04-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240517P00035000 | 2023-11-30 11:57AM EST | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240621P00035000 | 2023-11-30 3:52PM EST | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920P00035000 | 2023-11-29 10:57AM EST | 2024-09-20 | 5.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE250117P00035000 | 2023-11-30 11:19AM EST | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE250321P00035000 | 2023-11-16 12:41PM EST | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620P00035000 | 2023-11-16 12:53PM EST | 2025-06-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE251219P00035000 | 2023-11-30 3:35PM EST | 2025-12-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PFE260116P00035000 | 2023-11-30 3:36PM EST | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.