Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:30.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819C00030000 | 2022-08-12 10:09AM EDT | 2022-08-19 | 19.25 | 20.10 | 20.20 | -2.15 | -10.05% | 2 | 6 | 150.00% |
| PFE220916C00030000 | 2022-08-05 11:02AM EDT | 2022-09-16 | 19.85 | 20.05 | 20.25 | 0.00 | - | 3 | 67 | 70.31% |
| PFE221021C00030000 | 2022-08-11 11:36AM EDT | 2022-10-21 | 18.75 | 20.20 | 20.50 | 0.00 | - | 8 | 11 | 69.53% |
| PFE221216C00030000 | 2022-08-11 12:05PM EDT | 2022-12-16 | 18.60 | 20.25 | 20.50 | 0.00 | - | 1 | 25 | 53.03% |
| PFE230120C00030000 | 2022-08-11 2:00PM EDT | 2023-01-20 | 18.41 | 20.30 | 20.55 | 0.00 | - | 2 | 1,646 | 52.64% |
| PFE230217C00030000 | 2022-08-11 3:46PM EDT | 2023-02-17 | 18.60 | 20.35 | 20.55 | 0.00 | - | 1 | 6 | 48.63% |
| PFE230317C00030000 | 2022-07-29 3:42PM EDT | 2023-03-17 | 21.00 | 20.40 | 20.60 | 0.00 | - | 2 | 2 | 46.58% |
| PFE230616C00030000 | 2022-08-11 12:54PM EDT | 2023-06-16 | 18.40 | 20.45 | 20.70 | 0.00 | - | 1 | 104 | 41.02% |
| PFE240119C00030000 | 2022-08-12 2:23PM EDT | 2024-01-19 | 20.60 | 20.60 | 20.95 | +1.40 | +7.29% | 3 | 1,809 | 34.60% |
| PFE240621C00030000 | 2022-08-11 12:42PM EDT | 2024-06-21 | 18.95 | 20.85 | 21.20 | 0.00 | - | 3 | 16 | 32.86% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819P00030000 | 2022-07-08 12:59PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 137.50% |
| PFE220916P00030000 | 2022-08-11 11:11AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 10,548 | 64.84% |
| PFE221021P00030000 | 2022-08-12 9:40AM EDT | 2022-10-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 120 | 137 | 51.17% |
| PFE221118P00030000 | 2022-08-11 10:01AM EDT | 2022-11-18 | 0.07 | 0.06 | 0.08 | 0.00 | - | 12 | 39 | 48.83% |
| PFE221216P00030000 | 2022-08-12 9:44AM EDT | 2022-12-16 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 81 | 3,224 | 43.95% |
| PFE230120P00030000 | 2022-08-12 11:52AM EDT | 2023-01-20 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 3 | 29,782 | 42.48% |
| PFE230217P00030000 | 2022-08-11 2:44PM EDT | 2023-02-17 | 0.24 | 0.07 | 0.40 | 0.00 | - | 12 | 4,866 | 47.85% |
| PFE230317P00030000 | 2022-08-01 10:34AM EDT | 2023-03-17 | 0.30 | 0.10 | 0.45 | 0.00 | - | - | 6 | 45.90% |
| PFE230616P00030000 | 2022-08-11 12:59PM EDT | 2023-06-16 | 0.57 | 0.44 | 0.53 | 0.00 | - | 5 | 1,585 | 40.14% |
| PFE240119P00030000 | 2022-08-11 3:03PM EDT | 2024-01-19 | 0.97 | 0.76 | 0.88 | 0.00 | - | 158 | 5,962 | 35.23% |
| PFE240621P00030000 | 2022-08-05 2:00PM EDT | 2024-06-21 | 1.20 | 0.96 | 1.45 | 0.00 | - | 2 | 25 | 36.18% |
© 2022 Yahoo. All rights reserved.
