Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:42.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220812C00042000 | 2022-08-04 2:36PM EDT | 2022-08-12 | 8.00 | 8.10 | 8.30 | 0.00 | - | - | 5 | 171.88% |
| PFE220819C00042000 | 2022-08-11 11:11AM EDT | 2022-08-19 | 6.70 | 8.20 | 8.30 | 0.00 | - | 1 | 5 | 60.55% |
| PFE220916C00042000 | 2022-08-11 2:32PM EDT | 2022-09-16 | 6.50 | 8.35 | 8.50 | 0.00 | - | 6 | 474 | 41.70% |
| PFE230120C00042000 | 2022-08-12 11:59AM EDT | 2023-01-20 | 9.00 | 9.35 | 9.45 | +1.37 | +17.96% | 4 | 10,798 | 33.11% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220812P00042000 | 2022-07-29 3:43PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 153.13% |
| PFE220819P00042000 | 2022-08-10 3:32PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 62 | 53.91% |
| PFE220826P00042000 | 2022-08-05 11:40AM EDT | 2022-08-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 50 | 84 | 45.31% |
| PFE220902P00042000 | 2022-08-12 12:28PM EDT | 2022-09-02 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 85 | 38.67% |
| PFE220909P00042000 | 2022-08-12 3:01PM EDT | 2022-09-09 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 128 | 91 | 38.38% |
| PFE220916P00042000 | 2022-08-12 2:18PM EDT | 2022-09-16 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 319 | 13,964 | 34.47% |
| PFE220923P00042000 | 2022-08-11 3:02PM EDT | 2022-09-23 | 0.26 | - | - | 0.00 | - | - | - | 0.00% |
| PFE230120P00042000 | 2022-08-12 10:43AM EDT | 2023-01-20 | 1.00 | 0.88 | 0.95 | -0.30 | -23.08% | 28 | 12,632 | 30.35% |
© 2022 Yahoo. All rights reserved.
