Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:55.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00055000 | 2022-01-05 4:52PM EDT | 2022-06-17 | 4.76 | 4.60 | 4.80 | +0.72 | +17.82% | 944 | 17,967 | 103.03% |
| PFE220916C00055000 | 2022-01-05 4:35PM EDT | 2022-09-16 | 5.60 | 5.45 | 5.60 | +0.67 | +13.59% | 176 | 7,556 | 50.70% |
| PFE230120C00055000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 6.50 | 6.35 | 6.70 | +0.55 | +9.24% | 539 | 34,462 | 41.49% |
| PFE230217C00055000 | 2022-01-05 2:01PM EDT | 2023-02-17 | 6.68 | 6.50 | 7.55 | +0.43 | +6.88% | 1 | 534 | 43.92% |
| PFE230616C00055000 | 2022-01-05 3:54PM EDT | 2023-06-16 | 7.70 | 7.45 | 8.00 | +0.75 | +10.79% | 165 | 3,100 | 38.54% |
| PFE240119C00055000 | 2022-01-05 4:35PM EDT | 2024-01-19 | 8.90 | 8.55 | 9.40 | +0.75 | +9.20% | 104 | 2,696 | 35.94% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00055000 | 2022-01-05 4:47PM EDT | 2022-06-17 | 4.50 | 4.50 | 4.60 | -0.54 | -10.71% | 203 | 4,790 | 78.42% |
| PFE220916P00055000 | 2022-01-05 11:11AM EDT | 2022-09-16 | 5.63 | 5.50 | 5.65 | -0.52 | -8.46% | 20 | 4,777 | 42.57% |
| PFE230120P00055000 | 2022-01-05 3:40PM EDT | 2023-01-20 | 6.60 | 6.75 | 6.95 | -0.69 | -9.47% | 77 | 12,540 | 36.65% |
| PFE230217P00055000 | 2022-01-04 10:30AM EDT | 2023-02-17 | 7.05 | 6.50 | 8.00 | 0.00 | - | 10 | 24 | 40.42% |
| PFE230616P00055000 | 2022-01-04 10:45AM EDT | 2023-06-16 | 8.50 | 6.20 | 8.70 | 0.00 | - | 7 | 2,372 | 36.78% |
| PFE240119P00055000 | 2022-01-05 1:42PM EDT | 2024-01-19 | 9.29 | 8.70 | 9.55 | -0.61 | -6.16% | 1 | 325 | 32.52% |
© 2022 Yahoo. All rights reserved.
