Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:57.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819C00057500 | 2022-08-11 1:18PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 9,209 | 45.31% |
| PFE220916C00057500 | 2022-08-11 2:15PM EDT | 2022-09-16 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 127 | 20,186 | 23.44% |
| PFE221021C00057500 | 2022-08-11 1:15PM EDT | 2022-10-21 | 0.15 | 0.13 | 0.20 | -0.11 | -42.31% | 56 | 374 | 22.80% |
| PFE221118C00057500 | 2022-08-11 1:48PM EDT | 2022-11-18 | 0.34 | 0.30 | 0.34 | -0.19 | -35.85% | 27 | 448 | 22.14% |
| PFE221216C00057500 | 2022-08-11 2:11PM EDT | 2022-12-16 | 0.47 | 0.47 | 0.51 | -0.26 | -35.62% | 56 | 7,522 | 22.07% |
| PFE230120C00057500 | 2022-08-11 1:42PM EDT | 2023-01-20 | 0.72 | 0.68 | 0.73 | -0.30 | -29.41% | 157 | 8,363 | 22.08% |
| PFE230217C00057500 | 2022-08-11 11:48AM EDT | 2023-02-17 | 0.98 | 0.88 | 0.97 | -0.44 | -30.99% | 15 | 1,610 | 22.71% |
| PFE230317C00057500 | 2022-08-11 12:36PM EDT | 2023-03-17 | 1.12 | 1.06 | 1.16 | -0.39 | -25.83% | 22 | 134 | 22.79% |
| PFE230616C00057500 | 2022-08-11 1:39PM EDT | 2023-06-16 | 1.72 | 1.62 | 1.78 | -0.31 | -15.27% | 51 | 3,883 | 23.19% |
| PFE240119C00057500 | 2022-08-11 2:13PM EDT | 2024-01-19 | 3.00 | 2.98 | 3.15 | -0.39 | -11.50% | 45 | 1,907 | 24.03% |
| PFE240621C00057500 | 2022-08-11 9:52AM EDT | 2024-06-21 | 4.00 | 3.30 | 4.20 | -0.40 | -9.09% | 34 | 606 | 25.14% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819P00057500 | 2022-08-11 10:09AM EDT | 2022-08-19 | 8.90 | 9.25 | 9.40 | +1.10 | +14.10% | 5 | 0 | 172.95% |
| PFE220916P00057500 | 2022-08-11 12:03PM EDT | 2022-09-16 | 9.10 | 9.35 | 9.45 | +1.40 | +18.18% | 4 | 536 | 74.05% |
| PFE221021P00057500 | 2022-08-11 1:40PM EDT | 2022-10-21 | 9.27 | 9.30 | 9.45 | +1.56 | +20.23% | 10 | 80 | 51.66% |
| PFE221118P00057500 | 2022-08-11 11:34AM EDT | 2022-11-18 | 9.15 | 9.55 | 9.70 | +0.65 | +7.65% | 15 | 8 | 47.10% |
| PFE221216P00057500 | 2022-08-10 3:23PM EDT | 2022-12-16 | 8.20 | 9.65 | 9.85 | 0.00 | - | 12 | 306 | 42.90% |
| PFE230120P00057500 | 2022-07-29 11:52AM EDT | 2023-01-20 | 8.35 | 9.70 | 9.95 | 0.00 | - | - | 1,181 | 38.75% |
| PFE230217P00057500 | 2022-08-02 2:08PM EDT | 2023-02-17 | 8.70 | 10.05 | 10.25 | 0.00 | - | 3 | 106 | 38.00% |
| PFE230317P00057500 | 2022-08-01 2:59PM EDT | 2023-03-17 | 8.40 | 10.15 | 10.35 | 0.00 | - | - | 70 | 36.15% |
| PFE230616P00057500 | 2022-07-22 1:41PM EDT | 2023-06-16 | 9.25 | 10.55 | 10.80 | 0.00 | - | - | 408 | 32.92% |
| PFE240119P00057500 | 2022-08-11 12:55PM EDT | 2024-01-19 | 11.81 | 11.60 | 11.95 | +1.81 | +18.10% | 6 | 557 | 30.16% |
© 2022 Yahoo. All rights reserved.
