Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:55.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216C00055000 | 2022-08-11 12:43PM EST | 2022-12-16 | 0.85 | 0.79 | 0.85 | -0.39 | -31.45% | 4,179 | 32,549 | 77.44% |
| PFE230120C00055000 | 2022-08-11 1:36PM EST | 2023-01-20 | 1.13 | 1.13 | 1.17 | -0.47 | -29.37% | 319 | 41,988 | 42.73% |
| PFE230217C00055000 | 2022-08-11 12:16PM EST | 2023-02-17 | 1.40 | 1.37 | 1.44 | -0.60 | -30.00% | 52 | 3,115 | 37.11% |
| PFE230317C00055000 | 2022-08-11 12:37PM EST | 2023-03-17 | 1.60 | 1.55 | 1.66 | -0.60 | -27.27% | 41 | 679 | 33.95% |
| PFE230616C00055000 | 2022-08-11 12:02PM EST | 2023-06-16 | 2.28 | 2.26 | 2.41 | -0.72 | -24.00% | 73 | 4,411 | 30.30% |
| PFE240119C00055000 | 2022-08-11 1:05PM EST | 2024-01-19 | 3.70 | 3.65 | 3.85 | -0.80 | -17.78% | 138 | 6,165 | 27.87% |
| PFE240621C00055000 | 2022-08-11 1:02PM EST | 2024-06-21 | 4.55 | 4.40 | 4.90 | -1.04 | -18.60% | 47 | 1,113 | 28.06% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216P00055000 | 2022-08-08 2:58PM EST | 2022-12-16 | 6.45 | 7.50 | 7.65 | 0.00 | - | 2 | 1,151 | 128.71% |
| PFE230120P00055000 | 2022-08-11 12:11PM EST | 2023-01-20 | 7.93 | 7.70 | 7.85 | +1.20 | +17.83% | 7 | 14,816 | 63.75% |
| PFE230217P00055000 | 2022-08-10 8:30AM EST | 2023-02-17 | 6.59 | 8.05 | 8.20 | -0.06 | -0.90% | 30 | 123 | 54.20% |
| PFE230317P00055000 | 2022-08-11 9:12AM EST | 2023-03-17 | 7.90 | 8.20 | 8.35 | +1.35 | +20.61% | 3 | 13 | 48.32% |
| PFE230616P00055000 | 2022-08-05 2:29PM EST | 2023-06-16 | 8.25 | 8.75 | 8.90 | 0.00 | - | 7 | 3,834 | 38.99% |
| PFE240119P00055000 | 2022-08-11 11:31AM EST | 2024-01-19 | 10.00 | 9.85 | 10.20 | +1.10 | +12.36% | 6 | 1,105 | 33.01% |
| PFE240621P00055000 | 2022-07-26 12:29PM EST | 2024-06-21 | 8.80 | 10.50 | 11.10 | 0.00 | - | - | 24 | 31.81% |
© 2022 Yahoo. All rights reserved.
