Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:25.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220916C00025000 | 2022-07-28 9:50AM EDT | 2022-09-16 | 24.52 | 25.00 | 25.30 | 0.00 | - | 9 | 33 | 94.92% |
| PFE221216C00025000 | 2022-07-29 11:27AM EDT | 2022-12-16 | 25.40 | 25.10 | 25.50 | 0.00 | - | 8 | 3 | 65.04% |
| PFE230120C00025000 | 2022-07-29 10:50AM EDT | 2023-01-20 | 25.31 | 25.05 | 25.45 | 0.00 | - | 1 | 227 | 54.49% |
| PFE230217C00025000 | 2022-05-11 2:46PM EDT | 2023-02-17 | 24.85 | 24.95 | 25.75 | 0.00 | - | 100 | 0 | 55.52% |
| PFE230616C00025000 | 2022-06-09 11:35AM EDT | 2023-06-16 | 27.81 | 28.05 | 28.50 | 0.00 | - | 1 | 27 | 90.48% |
| PFE240119C00025000 | 2022-08-01 10:46AM EDT | 2024-01-19 | 25.79 | 25.20 | 25.65 | 0.00 | - | 4 | 154 | 39.70% |
| PFE240621C00025000 | 2022-08-09 9:49AM EDT | 2024-06-21 | 25.15 | 25.15 | 25.75 | 0.00 | - | 1 | 0 | 36.40% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819P00025000 | 2022-08-12 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 54 | 162.50% |
| PFE220916P00025000 | 2022-08-11 12:41PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,926 | 91.41% |
| PFE221021P00025000 | 2022-08-11 9:34AM EDT | 2022-10-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 17 | 63.28% |
| PFE221118P00025000 | 2022-08-12 9:46AM EDT | 2022-11-18 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 60 | 35 | 56.25% |
| PFE221216P00025000 | 2022-08-11 3:18PM EDT | 2022-12-16 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 7,141 | 53.13% |
| PFE230120P00025000 | 2022-08-11 10:19AM EDT | 2023-01-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 14 | 13,228 | 50.20% |
| PFE230217P00025000 | 2022-08-11 3:51PM EDT | 2023-02-17 | 0.18 | 0.05 | 0.26 | 0.00 | - | 12 | 1,451 | 51.56% |
| PFE230616P00025000 | 2022-08-12 12:58PM EDT | 2023-06-16 | 0.27 | 0.27 | 0.33 | 0.00 | - | 2 | 9,149 | 46.63% |
| PFE240119P00025000 | 2022-08-12 12:49PM EDT | 2024-01-19 | 0.50 | 0.40 | 0.62 | 0.00 | - | 5 | 21,852 | 41.21% |
| PFE240621P00025000 | 2022-08-09 3:29PM EDT | 2024-06-21 | 0.72 | 0.46 | 0.81 | 0.00 | - | 14 | 17 | 38.82% |
© 2022 Yahoo. All rights reserved.
