Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:50.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220603C00050000 | 2022-05-27 3:34PM EDT | 2022-06-03 | 3.81 | 3.90 | 4.05 | -0.39 | -9.29% | 132 | 464 | 45.51% |
| PFE220610C00050000 | 2022-05-27 11:15AM EDT | 2022-06-10 | 4.10 | 4.00 | 4.20 | -0.28 | -6.39% | 2 | 554 | 38.38% |
| PFE220617C00050000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 1,965 | 37,120 | 35.84% |
| PFE220624C00050000 | 2022-05-26 3:48PM EDT | 2022-06-24 | 4.65 | 4.25 | 4.55 | 0.00 | - | 12 | 155 | 35.89% |
| PFE220701C00050000 | 2022-05-27 3:28PM EDT | 2022-07-01 | 4.35 | 4.40 | 4.65 | -0.65 | -13.00% | 5 | 45 | 34.08% |
| PFE220715C00050000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 4.80 | 4.75 | 4.90 | -0.35 | -6.80% | 77 | 10,355 | 32.86% |
| PFE220916C00050000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 5.70 | 5.65 | 5.80 | -0.15 | -2.56% | 119 | 10,999 | 30.69% |
| PFE221216C00050000 | 2022-05-27 2:32PM EDT | 2022-12-16 | 6.45 | 6.60 | 6.75 | -0.66 | -9.28% | 21 | 978 | 29.43% |
| PFE230120C00050000 | 2022-05-27 3:57PM EDT | 2023-01-20 | 6.90 | 6.75 | 7.00 | -0.20 | -2.82% | 59 | 19,740 | 28.76% |
| PFE230217C00050000 | 2022-05-26 12:13PM EDT | 2023-02-17 | 7.44 | 7.10 | 7.30 | 0.00 | - | 22 | 1,580 | 29.00% |
| PFE230616C00050000 | 2022-05-27 2:46PM EDT | 2023-06-16 | 7.85 | 7.85 | 8.20 | -0.47 | -5.65% | 13 | 5,758 | 28.53% |
| PFE240119C00050000 | 2022-05-27 3:53PM EDT | 2024-01-19 | 9.25 | 9.15 | 9.65 | -0.35 | -3.65% | 12 | 7,106 | 28.48% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220603P00050000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,750 | 8,563 | 38.28% |
| PFE220610P00050000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 595 | 3,301 | 34.67% |
| PFE220617P00050000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 0.36 | 0.35 | 0.36 | -0.07 | -16.28% | 1,095 | 28,846 | 33.30% |
| PFE220624P00050000 | 2022-05-27 3:13PM EDT | 2022-06-24 | 0.50 | 0.39 | 0.47 | -0.03 | -5.66% | 53 | 322 | 31.64% |
| PFE220701P00050000 | 2022-05-27 3:43PM EDT | 2022-07-01 | 0.60 | 0.52 | 0.63 | -0.01 | -1.64% | 133 | 67 | 31.79% |
| PFE220715P00050000 | 2022-05-27 3:54PM EDT | 2022-07-15 | 0.85 | 0.76 | 0.86 | -0.03 | -3.41% | 1,033 | 11,839 | 30.71% |
| PFE220916P00050000 | 2022-05-27 3:39PM EDT | 2022-09-16 | 1.99 | 1.87 | 1.97 | +0.04 | +2.05% | 1,750 | 8,435 | 31.48% |
| PFE221216P00050000 | 2022-05-27 12:38PM EDT | 2022-12-16 | 2.96 | 2.81 | 2.93 | +0.05 | +1.72% | 35 | 2,723 | 30.08% |
| PFE230120P00050000 | 2022-05-27 1:16PM EDT | 2023-01-20 | 3.20 | 3.05 | 3.15 | +0.13 | +4.23% | 8 | 21,856 | 29.16% |
| PFE230217P00050000 | 2022-05-27 3:48PM EDT | 2023-02-17 | 3.50 | 3.40 | 3.50 | 0.00 | - | 3 | 728 | 29.68% |
| PFE230616P00050000 | 2022-05-26 3:33PM EDT | 2023-06-16 | 4.39 | 4.10 | 4.45 | 0.00 | - | 111 | 1,113 | 29.35% |
| PFE240119P00050000 | 2022-05-27 10:20AM EDT | 2024-01-19 | 5.60 | 5.35 | 5.80 | +0.10 | +1.82% | 1 | 3,605 | 28.75% |
© 2022 Yahoo. All rights reserved.
