UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,248.62 +1,011.76 (+2.19%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 8.45 | 8.85 | 0.00 | - | 1 | 1 | 85.55% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 7.45 | 7.90 | 0.00 | - | - | 1 | 81.05% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 23.00 | 4.60 | 4.65 | 4.90 | +0.15 | +3.37% | 1 | 10 | 52.64% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 24.00 | 3.75 | 3.65 | 3.95 | +0.75 | +25.00% | 5 | 37 | 46.68% |
| PFE240531C00025000 | 2024-05-02 1:58PM EDT | 25.00 | 2.67 | 2.59 | 3.00 | +0.38 | +16.59% | 271 | 627 | 39.65% |
| PFE240531C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 1.73 | 1.59 | 1.99 | +0.42 | +32.06% | 336 | 1,293 | 29.10% |
| PFE240531C00027000 | 2024-05-02 3:44PM EDT | 27.00 | 0.95 | 0.91 | 1.01 | +0.22 | +30.14% | 512 | 2,560 | 19.04% |
| PFE240531C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.46 | 0.45 | 0.48 | +0.11 | +31.43% | 2,156 | 2,551 | 19.43% |
| PFE240531C00029000 | 2024-05-02 3:03PM EDT | 29.00 | 0.21 | 0.19 | 0.22 | +0.06 | +40.00% | 870 | 1,360 | 21.00% |
| PFE240531C00030000 | 2024-05-02 3:11PM EDT | 30.00 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 239 | 664 | 22.66% |
| PFE240531C00031000 | 2024-05-02 1:44PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 86 | 50 | 25.78% |
| PFE240531C00032000 | 2024-05-02 12:27PM EDT | 32.00 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 115 | 312 | 34.96% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 36.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 10 | 70.31% |
| PFE240531P00021000 | 2024-05-02 1:54PM EDT | 21.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 186 | 52.34% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 25 | 61 | 50.59% |
| PFE240531P00023000 | 2024-05-02 10:38AM EDT | 23.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 1 | 372 | 45.12% |
| PFE240531P00024000 | 2024-05-02 2:49PM EDT | 24.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 97 | 627 | 34.18% |
| PFE240531P00025000 | 2024-05-02 3:16PM EDT | 25.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 248 | 941 | 27.93% |
| PFE240531P00026000 | 2024-05-02 3:53PM EDT | 26.00 | 0.22 | 0.21 | 0.24 | -0.15 | -40.54% | 408 | 1,339 | 26.95% |
| PFE240531P00027000 | 2024-05-02 3:37PM EDT | 27.00 | 0.53 | 0.52 | 0.55 | -0.27 | -33.75% | 132 | 413 | 27.34% |
| PFE240531P00028000 | 2024-05-02 3:07PM EDT | 28.00 | 1.02 | 1.05 | 1.13 | -0.35 | -25.55% | 117 | 94 | 30.57% |
| PFE240531P00029000 | 2024-05-02 1:32PM EDT | 29.00 | 1.76 | 1.43 | 2.14 | -0.46 | -20.72% | 1 | 27 | 43.07% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 2.52 | 3.15 | 0.00 | - | 11 | 7 | 53.61% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 4.20 | 5.05 | 0.00 | - | - | 5 | 67.14% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 5.20 | 5.85 | 0.00 | - | - | 1 | 66.11% |
© 2024 Yahoo. All rights reserved.