Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:35.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00035000 | 2022-01-04 1:56PM EDT | 2022-06-17 | 19.88 | 20.55 | 21.00 | 0.00 | - | 15 | 1,629 | 197.66% |
| PFE220916C00035000 | 2022-01-04 12:08PM EDT | 2022-09-16 | 19.75 | 19.65 | 22.05 | 0.00 | - | 1 | 5,274 | 85.11% |
| PFE230120C00035000 | 2022-01-05 3:32PM EDT | 2023-01-20 | 21.40 | 19.15 | 20.95 | +1.59 | +8.03% | 30 | 11,768 | 59.35% |
| PFE230217C00035000 | 2021-11-10 12:37PM EDT | 2023-02-17 | 15.00 | 16.10 | 18.65 | 0.00 | - | - | 1 | 0.00% |
| PFE230616C00035000 | 2022-01-04 12:45PM EDT | 2023-06-16 | 20.50 | 18.80 | 23.15 | 0.00 | - | 20 | 248 | 63.97% |
| PFE240119C00035000 | 2022-01-05 2:26PM EDT | 2024-01-19 | 21.25 | 19.70 | 22.80 | +1.25 | +6.25% | 7 | 863 | 49.04% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00035000 | 2022-01-05 10:31AM EDT | 2022-06-17 | 0.18 | 0.14 | 0.18 | -0.03 | -14.29% | 10 | 14,462 | 103.91% |
| PFE220916P00035000 | 2022-01-05 3:01PM EDT | 2022-09-16 | 0.40 | 0.33 | 0.46 | -0.03 | -6.98% | 163 | 9,752 | 53.22% |
| PFE230120P00035000 | 2022-01-04 4:58PM EDT | 2023-01-20 | 0.75 | 0.68 | 0.75 | 0.00 | - | 26 | 20,867 | 42.87% |
| PFE230217P00035000 | 2022-01-03 10:30AM EDT | 2023-02-17 | 0.65 | 0.74 | 2.19 | 0.00 | - | 2 | 70 | 57.72% |
| PFE230616P00035000 | 2022-01-05 4:50PM EDT | 2023-06-16 | 1.15 | 1.08 | 1.20 | -0.04 | -3.36% | 13 | 5,836 | 38.75% |
| PFE240119P00035000 | 2022-01-03 12:47PM EDT | 2024-01-19 | 1.85 | 1.52 | 2.03 | 0.00 | - | 1 | 422 | 37.22% |
© 2022 Yahoo. All rights reserved.
