Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:50.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216C00050000 | 2022-08-11 1:21PM EST | 2022-12-16 | 2.32 | 2.33 | 2.37 | -0.74 | -24.18% | 556 | 12,149 | 75.78% |
| PFE230120C00050000 | 2022-08-11 1:37PM EST | 2023-01-20 | 2.75 | 2.70 | 2.76 | -0.85 | -23.61% | 294 | 19,070 | 41.60% |
| PFE230217C00050000 | 2022-08-11 1:19PM EST | 2023-02-17 | 3.10 | 3.00 | 3.10 | -0.70 | -18.42% | 169 | 1,678 | 36.50% |
| PFE230317C00050000 | 2022-08-11 10:52AM EST | 2023-03-17 | 3.46 | 3.25 | 3.35 | -0.73 | -17.42% | 29 | 113 | 33.42% |
| PFE230616C00050000 | 2022-08-11 1:00PM EST | 2023-06-16 | 4.20 | 4.00 | 4.25 | -0.81 | -16.17% | 354 | 7,032 | 30.51% |
| PFE240119C00050000 | 2022-08-11 12:10PM EST | 2024-01-19 | 5.46 | 5.45 | 5.65 | -0.94 | -14.69% | 89 | 8,196 | 27.60% |
| PFE240621C00050000 | 2022-08-11 12:55PM EST | 2024-06-21 | 6.45 | 6.25 | 6.60 | -0.90 | -12.24% | 57 | 250 | 27.42% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216P00050000 | 2022-08-11 1:22PM EST | 2022-12-16 | 4.10 | 4.05 | 4.10 | +1.00 | +32.26% | 111 | 9,591 | 119.53% |
| PFE230120P00050000 | 2022-08-11 12:11PM EST | 2023-01-20 | 4.41 | 4.25 | 4.40 | +0.80 | +22.16% | 123 | 21,842 | 59.96% |
| PFE230217P00050000 | 2022-08-11 1:20PM EST | 2023-02-17 | 4.80 | 4.70 | 4.85 | +0.60 | +14.29% | 15 | 2,156 | 52.16% |
| PFE230317P00050000 | 2022-08-04 1:25PM EST | 2023-03-17 | 4.12 | 4.90 | 5.00 | 0.00 | - | 8 | 1,053 | 46.51% |
| PFE230616P00050000 | 2022-08-11 9:01AM EST | 2023-06-16 | 5.55 | 5.65 | 5.80 | +0.35 | +6.73% | 1 | 2,532 | 39.33% |
| PFE240119P00050000 | 2022-08-11 1:33PM EST | 2024-01-19 | 6.95 | 6.85 | 7.05 | +0.79 | +12.82% | 33 | 4,463 | 32.97% |
| PFE240621P00050000 | 2022-08-11 12:02PM EST | 2024-06-21 | 7.85 | 7.55 | 8.35 | +0.64 | +8.88% | 2 | 379 | 33.47% |
© 2022 Yahoo. All rights reserved.
