Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:85.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00085000 | 2022-04-14 9:42AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,160 | 187.50% |
| PFE220617C00085000 | 2022-05-17 12:52PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,064 | 50.00% |
| PFE220916C00085000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,793 | 25.00% |
| PFE230120C00085000 | 2022-05-17 3:10PM EDT | 2023-01-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 5,992 | 12.50% |
| PFE230217C00085000 | 2022-05-06 9:30AM EDT | 2023-02-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| PFE230616C00085000 | 2022-05-17 3:55PM EDT | 2023-06-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 2,485 | 12.50% |
| PFE240119C00085000 | 2022-05-17 2:52PM EDT | 2024-01-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 1,599 | 6.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00085000 | 2022-05-16 11:42AM EDT | 2022-05-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE220617P00085000 | 2022-04-25 12:24PM EDT | 2022-06-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220916P00085000 | 2022-05-11 3:59PM EDT | 2022-09-16 | 36.05 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| PFE230120P00085000 | 2022-04-19 1:12PM EDT | 2023-01-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PFE230217P00085000 | 2022-03-21 2:24PM EDT | 2023-02-17 | 31.55 | 35.55 | 36.20 | 0.00 | - | - | 7 | 54.15% |
| PFE230616P00085000 | 2022-02-08 1:39PM EDT | 2023-06-16 | 34.68 | 36.25 | 37.60 | 0.00 | - | 2 | 2 | 51.79% |
| PFE240119P00085000 | 2022-03-08 4:24PM EDT | 2024-01-19 | 38.30 | 30.60 | 31.50 | 0.00 | - | 3 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
