Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:45.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00045000 | 2022-05-17 2:01PM EDT | 2022-05-20 | 6.20 | 5.30 | 5.60 | 0.00 | - | 208 | 295 | 87.50% |
| PFE220527C00045000 | 2022-05-18 3:30PM EDT | 2022-05-27 | 5.29 | 5.35 | 5.65 | -1.06 | -16.69% | 1 | 20 | 59.96% |
| PFE220603C00045000 | 2022-05-18 3:52PM EDT | 2022-06-03 | 5.55 | 5.45 | 5.80 | -0.84 | -13.15% | 7 | 53 | 52.05% |
| PFE220610C00045000 | 2022-05-17 12:21PM EDT | 2022-06-10 | 6.55 | 5.50 | 5.85 | 0.00 | - | 1 | 2 | 45.17% |
| PFE220617C00045000 | 2022-05-18 3:34PM EDT | 2022-06-17 | 5.55 | 5.75 | 5.95 | -1.05 | -15.91% | 23 | 10,511 | 42.48% |
| PFE220701C00045000 | 2022-05-18 10:42AM EDT | 2022-07-01 | 6.25 | 5.90 | 6.20 | -0.19 | -2.95% | 1 | 24 | 40.58% |
| PFE220916C00045000 | 2022-05-18 3:25PM EDT | 2022-09-16 | 6.75 | 6.80 | 7.00 | -0.85 | -11.18% | 4 | 3,945 | 33.74% |
| PFE221216C00045000 | 2022-05-17 11:51AM EDT | 2022-12-16 | 8.24 | 7.50 | 7.85 | 0.00 | - | 11 | 716 | 32.24% |
| PFE230120C00045000 | 2022-05-18 3:49PM EDT | 2023-01-20 | 7.80 | 7.70 | 8.00 | -0.55 | -6.59% | 3 | 10,279 | 30.93% |
| PFE230217C00045000 | 2022-05-13 3:58PM EDT | 2023-02-17 | 7.74 | 7.95 | 8.20 | 0.00 | - | 50 | 485 | 30.66% |
| PFE230616C00045000 | 2022-05-16 2:07PM EDT | 2023-06-16 | 9.20 | 8.65 | 9.05 | 0.00 | - | 11 | 4,140 | 30.31% |
| PFE240119C00045000 | 2022-05-18 12:06PM EDT | 2024-01-19 | 9.50 | 9.60 | 10.15 | -0.70 | -6.86% | 8 | 1,814 | 29.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00045000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 284 | 19,079 | 71.88% |
| PFE220527P00045000 | 2022-05-18 3:58PM EDT | 2022-05-27 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 1,221 | 1,440 | 46.48% |
| PFE220603P00045000 | 2022-05-18 3:51PM EDT | 2022-06-03 | 0.20 | 0.16 | 0.20 | +0.08 | +66.67% | 31 | 269 | 42.29% |
| PFE220610P00045000 | 2022-05-18 2:39PM EDT | 2022-06-10 | 0.29 | 0.24 | 0.34 | +0.10 | +52.63% | 20 | 1,779 | 41.21% |
| PFE220617P00045000 | 2022-05-18 3:55PM EDT | 2022-06-17 | 0.39 | 0.38 | 0.43 | +0.14 | +56.00% | 802 | 23,766 | 38.97% |
| PFE220624P00045000 | 2022-05-18 3:25PM EDT | 2022-06-24 | 0.47 | 0.40 | 0.52 | +0.15 | +46.88% | 8 | 80 | 37.50% |
| PFE220701P00045000 | 2022-05-18 11:29AM EDT | 2022-07-01 | 0.46 | 0.50 | 0.64 | +0.04 | +9.52% | 1 | 28 | 37.16% |
| PFE220916P00045000 | 2022-05-18 2:53PM EDT | 2022-09-16 | 1.59 | 1.52 | 1.64 | +0.29 | +22.31% | 143 | 13,987 | 34.18% |
| PFE221216P00045000 | 2022-05-18 3:51PM EDT | 2022-12-16 | 2.38 | 2.30 | 2.44 | +0.38 | +19.00% | 16 | 1,880 | 32.18% |
| PFE230120P00045000 | 2022-05-18 3:28PM EDT | 2023-01-20 | 2.55 | 2.45 | 2.54 | +0.20 | +8.51% | 54 | 17,088 | 30.53% |
| PFE230217P00045000 | 2022-05-17 1:27PM EDT | 2023-02-17 | 2.56 | 2.82 | 3.10 | 0.00 | - | 20 | 1,522 | 32.69% |
| PFE230616P00045000 | 2022-05-16 2:07PM EDT | 2023-06-16 | 3.50 | 3.55 | 3.80 | 0.00 | - | 21 | 2,295 | 31.16% |
| PFE240119P00045000 | 2022-05-18 9:30AM EDT | 2024-01-19 | 4.30 | 4.50 | 5.00 | -0.05 | -1.15% | 1 | 9,590 | 30.25% |
© 2022 Yahoo. All rights reserved.
