Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209C00035000 | 2022-12-08 11:53AM EST | 35.00 | 16.05 | 16.45 | 16.55 | +0.25 | +1.58% | 5 | 12 | 50.00% |
| PFE221209C00042000 | 2022-11-28 3:44PM EST | 42.00 | 7.65 | 9.45 | 9.70 | 0.00 | - | 1 | 2 | 128.13% |
| PFE221209C00043000 | 2022-12-06 3:40PM EST | 43.00 | 6.75 | 8.45 | 8.55 | 0.00 | - | 30 | 14 | 50.00% |
| PFE221209C00043500 | 2022-12-06 10:56AM EST | 43.50 | 6.60 | 8.00 | 8.10 | 0.00 | - | 6 | 9 | 50.00% |
| PFE221209C00044000 | 2022-12-08 1:08PM EST | 44.00 | 7.35 | 7.45 | 7.65 | +2.43 | +49.39% | 2 | 17 | 50.00% |
| PFE221209C00045000 | 2022-12-07 10:14AM EST | 45.00 | 5.75 | 6.35 | 6.65 | 0.00 | - | 1 | 10 | 116.02% |
| PFE221209C00046000 | 2022-12-08 1:23PM EST | 46.00 | 5.40 | 5.45 | 5.55 | +1.06 | +24.42% | 5 | 92 | 50.00% |
| PFE221209C00046500 | 2022-12-06 10:01AM EST | 46.50 | 3.90 | 5.00 | 5.25 | 0.00 | - | 2 | 7 | 87.50% |
| PFE221209C00047000 | 2022-12-08 2:37PM EST | 47.00 | 4.56 | 4.50 | 4.65 | +1.26 | +38.18% | 14 | 282 | 64.84% |
| PFE221209C00047500 | 2022-12-08 1:01PM EST | 47.50 | 3.75 | 3.95 | 4.15 | +0.75 | +25.00% | 4 | 9 | 77.73% |
| PFE221209C00048000 | 2022-12-08 1:26PM EST | 48.00 | 3.45 | 3.45 | 3.60 | +1.12 | +48.07% | 4 | 1,278 | 59.77% |
| PFE221209C00048500 | 2022-12-08 10:52AM EST | 48.50 | 2.31 | 3.00 | 3.10 | +0.18 | +8.45% | 1 | 36 | 52.73% |
| PFE221209C00049000 | 2022-12-08 2:47PM EST | 49.00 | 2.55 | 2.49 | 2.61 | +1.16 | +83.45% | 57 | 1,573 | 47.66% |
| PFE221209C00049500 | 2022-12-08 1:03PM EST | 49.50 | 1.88 | 2.03 | 2.11 | +0.91 | +93.81% | 18 | 966 | 40.23% |
| PFE221209C00050000 | 2022-12-08 2:36PM EST | 50.00 | 1.63 | 1.57 | 1.63 | +1.04 | +176.27% | 771 | 3,428 | 35.35% |
| PFE221209C00051000 | 2022-12-08 2:50PM EST | 51.00 | 0.67 | 0.67 | 0.73 | +0.51 | +318.75% | 5,700 | 4,504 | 26.17% |
| PFE221209C00052000 | 2022-12-08 2:52PM EST | 52.00 | 0.18 | 0.16 | 0.18 | +0.14 | +350.00% | 4,184 | 4,543 | 23.63% |
| PFE221209C00053000 | 2022-12-08 2:51PM EST | 53.00 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 462 | 1,122 | 30.08% |
| PFE221209C00054000 | 2022-12-08 2:19PM EST | 54.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 201 | 766 | 37.89% |
| PFE221209C00055000 | 2022-12-08 1:56PM EST | 55.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 113 | 262 | 49.22% |
| PFE221209C00056000 | 2022-12-08 2:50PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 55 | 51.56% |
| PFE221209C00057000 | 2022-12-08 1:28PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| PFE221209C00058000 | 2022-12-05 2:05PM EST | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 68.75% |
| PFE221209C00059000 | 2022-12-01 12:03PM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 71.88% |
| PFE221209C00065000 | 2022-12-05 9:35AM EST | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 227.34% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221209P00035000 | 2022-10-28 12:31PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 225.00% |
| PFE221209P00036000 | 2022-11-08 12:54PM EST | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 340.63% |
| PFE221209P00037000 | 2022-11-21 3:28PM EST | 37.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 8 | 233.59% |
| PFE221209P00038000 | 2022-11-16 3:52PM EST | 38.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 11 | 217.19% |
| PFE221209P00039000 | 2022-11-21 12:54PM EST | 39.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 1 | 4 | 271.88% |
| PFE221209P00040000 | 2022-12-01 10:05AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 137.50% |
| PFE221209P00041000 | 2022-11-21 3:28PM EST | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 118.75% |
| PFE221209P00042000 | 2022-12-01 10:00AM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 120.31% |
| PFE221209P00043000 | 2022-12-05 1:10PM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 499 | 107.81% |
| PFE221209P00043500 | 2022-11-25 10:49AM EST | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 30 | 101.56% |
| PFE221209P00044000 | 2022-11-30 2:44PM EST | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,824 | 84.38% |
| PFE221209P00044500 | 2022-12-07 9:32AM EST | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 136 | 89.06% |
| PFE221209P00045000 | 2022-12-06 12:28PM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 502 | 71.88% |
| PFE221209P00045500 | 2022-12-06 1:25PM EST | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 236 | 68.75% |
| PFE221209P00046000 | 2022-12-07 2:32PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 724 | 1,893 | 62.50% |
| PFE221209P00046500 | 2022-12-07 3:47PM EST | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 312 | 62.50% |
| PFE221209P00047000 | 2022-12-08 2:40PM EST | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 601 | 56.25% |
| PFE221209P00047500 | 2022-12-08 11:00AM EST | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 502 | 51.56% |
| PFE221209P00048000 | 2022-12-08 2:48PM EST | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 908 | 50.78% |
| PFE221209P00048500 | 2022-12-08 1:10PM EST | 48.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 56 | 7,467 | 44.53% |
| PFE221209P00049000 | 2022-12-08 2:50PM EST | 49.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 34 | 3,207 | 38.28% |
| PFE221209P00049500 | 2022-12-08 2:50PM EST | 49.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 532 | 1,000 | 34.38% |
| PFE221209P00050000 | 2022-12-08 2:53PM EST | 50.00 | 0.04 | 0.02 | 0.03 | -0.25 | -86.21% | 878 | 951 | 27.34% |
| PFE221209P00051000 | 2022-12-08 2:50PM EST | 51.00 | 0.15 | 0.13 | 0.15 | -0.68 | -81.93% | 4,037 | 1,440 | 23.83% |
| PFE221209P00052000 | 2022-12-08 2:39PM EST | 52.00 | 0.63 | 0.59 | 0.64 | -0.43 | -40.57% | 83 | 109 | 24.41% |
| PFE221209P00053000 | 2022-12-06 11:39AM EST | 53.00 | 3.10 | 1.47 | 1.60 | 0.00 | - | 1 | 1 | 40.43% |
| PFE221209P00054000 | 2022-12-08 9:31AM EST | 54.00 | 3.35 | 2.39 | 2.54 | +0.30 | +9.84% | 4 | 6 | 48.83% |
| PFE221209P00057000 | 2022-12-08 1:55PM EST | 57.00 | 5.25 | 5.40 | 5.55 | -2.25 | -30.00% | 1 | 0 | 68.75% |
| PFE221209P00060000 | 2022-11-29 9:49AM EST | 60.00 | 10.50 | 8.30 | 8.55 | 0.00 | - | - | 0 | 123.05% |
© 2022 Yahoo. All rights reserved.
