Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:60.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00060000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 2.87 | 2.79 | 2.94 | +0.47 | +19.58% | 918 | 27,938 | 101.27% |
| PFE220916C00060000 | 2022-01-05 4:55PM EDT | 2022-09-16 | 3.60 | 3.60 | 3.75 | +0.36 | +11.11% | 408 | 16,545 | 50.11% |
| PFE230120C00060000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 4.70 | 4.65 | 4.75 | +0.50 | +11.90% | 488 | 20,896 | 40.63% |
| PFE230217C00060000 | 2022-01-05 1:56PM EDT | 2023-02-17 | 4.85 | 4.65 | 5.10 | +0.55 | +12.79% | 120 | 1,310 | 40.36% |
| PFE230616C00060000 | 2022-01-05 4:18PM EDT | 2023-06-16 | 5.70 | 5.40 | 6.65 | +0.60 | +11.76% | 15 | 2,516 | 40.58% |
| PFE240119C00060000 | 2022-01-05 4:51PM EDT | 2024-01-19 | 7.10 | 6.75 | 7.20 | +0.55 | +8.40% | 159 | 3,870 | 34.42% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00060000 | 2022-01-05 3:45PM EDT | 2022-06-17 | 7.55 | 7.60 | 7.80 | -0.64 | -7.81% | 48 | 2,120 | 73.97% |
| PFE220916P00060000 | 2022-01-05 3:09PM EDT | 2022-09-16 | 8.68 | 8.65 | 8.85 | -0.78 | -8.25% | 1 | 2,094 | 42.07% |
| PFE230120P00060000 | 2022-01-05 11:35AM EDT | 2023-01-20 | 9.65 | 9.80 | 10.05 | -1.03 | -9.64% | 18 | 3,155 | 36.01% |
| PFE230217P00060000 | 2022-01-03 12:28PM EDT | 2023-02-17 | 9.55 | 10.05 | 10.95 | 0.00 | - | 1 | 9 | 39.05% |
| PFE230616P00060000 | 2022-01-03 12:26PM EDT | 2023-06-16 | 9.90 | 10.95 | 12.00 | 0.00 | - | 2 | 176 | 37.24% |
| PFE240119P00060000 | 2022-01-05 1:29PM EDT | 2024-01-19 | 12.60 | 12.10 | 13.45 | -0.10 | -0.79% | 5 | 64 | 35.04% |
© 2022 Yahoo. All rights reserved.
