Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617C00080000 | 2022-05-25 9:44AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,075 | 57.81% |
| PFE220916C00080000 | 2022-05-26 11:34AM EDT | 2022-09-16 | 0.06 | 0.01 | 0.08 | 0.00 | - | 5 | 3,385 | 34.08% |
| PFE221216C00080000 | 2022-05-24 10:46AM EDT | 2022-12-16 | 0.13 | 0.08 | 0.27 | 0.00 | - | 5 | 98 | 31.06% |
| PFE230120C00080000 | 2022-05-27 10:11AM EDT | 2023-01-20 | 0.24 | 0.17 | 0.25 | +0.02 | +9.09% | 10 | 7,854 | 28.22% |
| PFE230217C00080000 | 2022-05-26 11:24AM EDT | 2023-02-17 | 0.39 | 0.23 | 0.34 | 0.00 | - | 1 | 526 | 28.37% |
| PFE230616C00080000 | 2022-05-26 12:56PM EDT | 2023-06-16 | 0.68 | 0.54 | 0.75 | 0.00 | - | 21 | 1,427 | 28.22% |
| PFE240119C00080000 | 2022-05-26 11:04AM EDT | 2024-01-19 | 1.40 | 1.24 | 1.51 | 0.00 | - | 2 | 1,279 | 27.45% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220617P00080000 | 2022-04-28 10:14AM EDT | 2022-06-17 | 31.25 | 25.90 | 26.50 | 0.00 | - | 1 | 1 | 84.38% |
| PFE220916P00080000 | 2022-05-27 9:30AM EDT | 2022-09-16 | 26.32 | 26.05 | 26.70 | -0.03 | -0.11% | 2 | 77 | 49.95% |
| PFE230120P00080000 | 2022-05-12 2:55PM EDT | 2023-01-20 | 30.56 | 26.30 | 26.65 | 0.00 | - | 11 | 94 | 33.55% |
| PFE230217P00080000 | 2022-04-28 11:34AM EDT | 2023-02-17 | 31.00 | 26.20 | 26.90 | 0.00 | - | 1 | 2 | 34.72% |
| PFE240119P00080000 | 2022-03-31 12:36PM EDT | 2024-01-19 | 28.85 | 29.65 | 32.70 | 0.00 | - | 6 | 20 | 49.54% |
© 2022 Yahoo. All rights reserved.
