Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:35.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209C00035000 | 2022-12-02 9:53AM EST | 2022-12-09 | 15.80 | 14.60 | 14.95 | 0.00 | - | 2 | 12 | 195.31% |
| PFE221216C00035000 | 2022-12-01 2:50PM EST | 2022-12-16 | 16.13 | 14.50 | 14.85 | 0.00 | - | 2 | 6 | 121.88% |
| PFE230120C00035000 | 2022-12-06 1:44PM EST | 2023-01-20 | 14.42 | 14.85 | 15.05 | -1.51 | -9.48% | 4 | 10,787 | 64.16% |
| PFE230217C00035000 | 2022-12-05 3:14PM EST | 2023-02-17 | 15.98 | 14.90 | 15.10 | 0.00 | - | 29 | 77 | 52.54% |
| PFE230317C00035000 | 2022-12-06 3:05PM EST | 2023-03-17 | 15.05 | 14.90 | 15.20 | -1.30 | -7.95% | 13 | 21 | 50.78% |
| PFE230616C00035000 | 2022-12-06 10:41AM EST | 2023-06-16 | 15.80 | 15.10 | 15.60 | -0.30 | -1.86% | 8 | 325 | 43.73% |
| PFE240119C00035000 | 2022-12-02 11:24AM EST | 2024-01-19 | 17.20 | 15.75 | 16.35 | 0.00 | - | 7 | 766 | 37.02% |
| PFE240621C00035000 | 2022-11-23 10:29AM EST | 2024-06-21 | 15.75 | 16.05 | 16.70 | 0.00 | - | 1 | 39 | 34.06% |
| PFE250117C00035000 | 2022-12-06 3:45PM EST | 2025-01-17 | 16.90 | 16.55 | 17.45 | -1.29 | -7.09% | 2 | 101 | 33.35% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209P00035000 | 2022-10-28 12:31PM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 170.31% |
| PFE221216P00035000 | 2022-12-06 10:27AM EST | 2022-12-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,659 | 87.50% |
| PFE221223P00035000 | 2022-11-11 1:26PM EST | 2022-12-23 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 74.61% |
| PFE221230P00035000 | 2022-11-14 3:14PM EST | 2022-12-30 | 0.10 | 0.00 | 0.07 | 0.00 | - | 11 | 11 | 62.89% |
| PFE230120P00035000 | 2022-12-05 11:33AM EST | 2023-01-20 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 27,721 | 53.13% |
| PFE230217P00035000 | 2022-12-06 11:17AM EST | 2023-02-17 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 1 | 2,323 | 45.12% |
| PFE230317P00035000 | 2022-12-05 10:04AM EST | 2023-03-17 | 0.18 | 0.10 | 0.21 | 0.00 | - | 2 | 1,587 | 41.60% |
| PFE230616P00035000 | 2022-12-06 10:20AM EST | 2023-06-16 | 0.36 | 0.38 | 0.44 | +0.01 | +2.86% | 2 | 8,449 | 35.84% |
| PFE240119P00035000 | 2022-12-06 3:29PM EST | 2024-01-19 | 1.00 | 0.87 | 1.02 | +0.12 | +13.64% | 11 | 5,441 | 31.32% |
| PFE240621P00035000 | 2022-12-06 1:51PM EST | 2024-06-21 | 1.46 | 1.28 | 1.57 | +0.21 | +16.80% | 3 | 1,609 | 31.07% |
| PFE250117P00035000 | 2022-12-06 1:43PM EST | 2025-01-17 | 1.80 | 1.56 | 1.90 | +0.12 | +7.14% | 30 | 2,495 | 28.57% |
© 2022 Yahoo. All rights reserved.
