Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220603C00070000 | 2022-05-24 10:17AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 75.00% |
| PFE220610C00070000 | 2022-05-16 1:57PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 11 | 50.00% |
| PFE220617C00070000 | 2022-05-27 3:15PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 20,939 | 46.88% |
| PFE220624C00070000 | 2022-05-27 11:37AM EDT | 2022-06-24 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 30 | 2 | 47.07% |
| PFE220701C00070000 | 2022-05-24 2:40PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 42.97% |
| PFE220916C00070000 | 2022-05-27 1:18PM EDT | 2022-09-16 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 9 | 5,416 | 28.42% |
| PFE221216C00070000 | 2022-05-27 11:59AM EDT | 2022-12-16 | 0.55 | 0.54 | 0.62 | -0.09 | -14.06% | 65 | 400 | 27.76% |
| PFE230120C00070000 | 2022-05-27 12:48PM EDT | 2023-01-20 | 0.70 | 0.67 | 0.74 | -0.05 | -6.67% | 13 | 23,169 | 26.93% |
| PFE230217C00070000 | 2022-05-26 11:09AM EDT | 2023-02-17 | 0.94 | 0.76 | 0.90 | 0.00 | - | 2 | 288 | 27.00% |
| PFE230616C00070000 | 2022-05-27 3:02PM EDT | 2023-06-16 | 1.41 | 1.38 | 1.61 | -0.13 | -8.44% | 5 | 2,796 | 27.26% |
| PFE240119C00070000 | 2022-05-26 11:41AM EDT | 2024-01-19 | 2.77 | 2.30 | 2.80 | 0.00 | - | 36 | 2,628 | 27.21% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00070000 | 2022-05-12 12:46PM EDT | 2022-06-17 | 20.15 | 16.00 | 16.20 | 0.00 | - | 1 | 2 | 60.55% |
| PFE220715P00070000 | 2022-05-20 2:59PM EDT | 2022-07-15 | 18.00 | 15.95 | 16.20 | 0.00 | - | 5 | 5 | 39.06% |
| PFE220916P00070000 | 2022-05-25 12:41PM EDT | 2022-09-16 | 17.15 | 16.20 | 16.65 | 0.00 | - | 1 | 290 | 36.48% |
| PFE221216P00070000 | 2022-03-16 1:14PM EDT | 2022-12-16 | 18.65 | 17.60 | 18.25 | 0.00 | - | - | 1 | 42.11% |
| PFE230120P00070000 | 2022-05-12 12:46PM EDT | 2023-01-20 | 20.45 | 16.60 | 17.05 | 0.00 | - | 1 | 230 | 29.16% |
| PFE230616P00070000 | 2022-05-18 9:30AM EDT | 2023-06-16 | 19.80 | 17.20 | 18.40 | 0.00 | - | 3 | 55 | 31.41% |
| PFE240119P00070000 | 2022-05-05 10:59AM EDT | 2024-01-19 | 23.28 | 18.00 | 18.65 | 0.00 | - | 1 | 34 | 26.22% |
© 2022 Yahoo. All rights reserved.
