Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:65.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00065000 | 2022-01-05 4:55PM EDT | 2022-06-17 | 1.75 | 1.65 | 1.76 | +0.31 | +21.53% | 285 | 11,522 | 100.54% |
| PFE220916C00065000 | 2022-01-05 4:25PM EDT | 2022-09-16 | 2.42 | 2.29 | 2.51 | +0.28 | +13.08% | 232 | 6,249 | 53.15% |
| PFE230120C00065000 | 2022-01-05 4:46PM EDT | 2023-01-20 | 3.40 | 3.30 | 3.45 | +0.34 | +11.11% | 111 | 19,519 | 43.69% |
| PFE230217C00065000 | 2022-01-05 2:38PM EDT | 2023-02-17 | 3.72 | 3.40 | 3.85 | -0.51 | -12.06% | 3 | 445 | 43.76% |
| PFE230616C00065000 | 2022-01-05 4:28PM EDT | 2023-06-16 | 4.40 | 4.35 | 4.95 | +0.45 | +11.39% | 26 | 1,433 | 41.82% |
| PFE240119C00065000 | 2022-01-05 4:55PM EDT | 2024-01-19 | 5.60 | 5.30 | 5.75 | +0.50 | +9.80% | 16 | 1,960 | 36.55% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00065000 | 2022-01-05 10:31AM EDT | 2022-06-17 | 11.50 | 11.50 | 11.70 | -0.49 | -4.09% | 2 | 414 | 0.00% |
| PFE220916P00065000 | 2022-01-05 2:16PM EDT | 2022-09-16 | 12.35 | 12.40 | 12.65 | +0.55 | +4.66% | 1 | 130 | 22.02% |
| PFE230120P00065000 | 2022-01-04 4:11PM EDT | 2023-01-20 | 14.20 | 13.45 | 13.80 | 0.00 | - | 14 | 316 | 28.35% |
| PFE230217P00065000 | 2022-01-03 12:22PM EDT | 2023-02-17 | 13.12 | 12.65 | 15.35 | 0.00 | - | 1 | 3 | 37.48% |
| PFE230616P00065000 | 2022-01-03 11:15AM EDT | 2023-06-16 | 13.79 | 14.00 | 17.05 | 0.00 | - | 1 | 12 | 39.77% |
| PFE240119P00065000 | 2022-01-05 3:45PM EDT | 2024-01-19 | 15.80 | 14.95 | 17.05 | +0.80 | +5.33% | 3 | 48 | 31.86% |
© 2022 Yahoo. All rights reserved.
