Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:75.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00075000 | 2022-05-24 9:55AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,749 | 50.00% |
| PFE220715C00075000 | 2022-05-19 11:55AM EDT | 2022-07-15 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 39.84% |
| PFE220916C00075000 | 2022-05-24 3:54PM EDT | 2022-09-16 | 0.16 | 0.06 | 0.16 | +0.08 | +100.00% | 100 | 3,984 | 33.20% |
| PFE221216C00075000 | 2022-05-24 1:01PM EDT | 2022-12-16 | 0.30 | 0.28 | 0.40 | +0.02 | +7.14% | 33 | 99 | 29.83% |
| PFE230120C00075000 | 2022-05-23 3:54PM EDT | 2023-01-20 | 0.34 | 0.37 | 0.44 | 0.00 | - | 13 | 4,925 | 28.17% |
| PFE230217C00075000 | 2022-05-20 1:01PM EDT | 2023-02-17 | 0.38 | 0.40 | 0.78 | 0.00 | - | 1 | 199 | 30.76% |
| PFE230616C00075000 | 2022-05-24 2:49PM EDT | 2023-06-16 | 0.90 | 0.86 | 1.00 | +0.05 | +5.88% | 2,035 | 6,566 | 27.45% |
| PFE240119C00075000 | 2022-05-23 10:38AM EDT | 2024-01-19 | 1.95 | 1.74 | 2.00 | 0.00 | - | 8 | 1,257 | 27.50% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00075000 | 2022-05-09 10:42AM EDT | 2022-06-17 | 26.30 | 21.40 | 21.80 | 0.00 | - | 1 | 4 | 50.00% |
| PFE220916P00075000 | 2022-05-24 3:30PM EDT | 2022-09-16 | 21.90 | 21.55 | 22.05 | -4.30 | -16.41% | 1 | 215 | 41.26% |
| PFE221216P00075000 | 2022-03-17 2:49PM EDT | 2022-12-16 | 22.20 | 22.10 | 23.45 | 0.00 | - | - | 55 | 45.97% |
| PFE230120P00075000 | 2022-05-16 10:51AM EDT | 2023-01-20 | 25.00 | 21.65 | 22.25 | 0.00 | - | 2 | 242 | 31.15% |
| PFE230217P00075000 | 2022-03-17 10:12AM EDT | 2023-02-17 | 22.75 | 22.50 | 23.25 | 0.00 | - | 1 | 5 | 38.70% |
| PFE230616P00075000 | 2022-05-20 9:34AM EDT | 2023-06-16 | 22.25 | 22.15 | 22.60 | -0.50 | -2.20% | 1 | 24 | 27.59% |
| PFE240119P00075000 | 2022-05-19 10:16AM EDT | 2024-01-19 | 26.00 | 22.45 | 23.45 | 0.00 | - | 1 | 27 | 26.87% |
© 2022 Yahoo. All rights reserved.
