Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:42.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819C00042500 | 2022-08-03 10:47AM EDT | 2022-08-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PFE221021C00042500 | 2022-08-16 3:30PM EDT | 2022-10-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| PFE221118C00042500 | 2022-08-17 3:25PM EDT | 2022-11-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.00% |
| PFE221216C00042500 | 2022-08-17 2:03PM EDT | 2022-12-16 | 8.14 | 0.00 | 0.00 | 0.00 | - | 5 | 2,580 | 0.00% |
| PFE230217C00042500 | 2022-08-12 2:34PM EDT | 2023-02-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| PFE230317C00042500 | 2022-08-12 10:00AM EDT | 2023-03-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230616C00042500 | 2022-08-11 3:56PM EDT | 2023-06-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 162 | 224 | 0.00% |
| PFE240621C00042500 | 2022-08-01 1:43PM EDT | 2024-06-21 | 12.44 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819P00042500 | 2022-08-15 9:37AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 3,114 | 50.00% |
| PFE221021P00042500 | 2022-08-17 3:51PM EDT | 2022-10-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 758 | 6.25% |
| PFE221118P00042500 | 2022-08-17 3:52PM EDT | 2022-11-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 572 | 6.25% |
| PFE221216P00042500 | 2022-08-17 2:09PM EDT | 2022-12-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 53 | 1,967 | 6.25% |
| PFE230217P00042500 | 2022-08-17 3:23PM EDT | 2023-02-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 6.25% |
| PFE230317P00042500 | 2022-08-17 11:46AM EDT | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 6.25% |
| PFE230616P00042500 | 2022-08-17 11:33AM EDT | 2023-06-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 82 | 4,461 | 3.13% |
| PFE240621P00042500 | 2022-08-16 10:27AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
© 2022 Yahoo. All rights reserved.
