Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:45.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221202C00045000 | 2022-11-30 10:06AM EST | 2022-12-02 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221209C00045000 | 2022-11-30 1:19PM EST | 2022-12-09 | 4.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE221216C00045000 | 2022-11-30 3:48PM EST | 2022-12-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PFE221223C00045000 | 2022-11-30 2:41PM EST | 2022-12-23 | 4.77 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| PFE221230C00045000 | 2022-11-28 12:47PM EST | 2022-12-30 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230120C00045000 | 2022-11-30 3:48PM EST | 2023-01-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE230217C00045000 | 2022-11-30 3:49PM EST | 2023-02-17 | 5.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE230317C00045000 | 2022-11-30 11:04AM EST | 2023-03-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE230616C00045000 | 2022-11-30 2:53PM EST | 2023-06-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PFE240119C00045000 | 2022-11-30 2:53PM EST | 2024-01-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00045000 | 2022-11-30 2:27PM EST | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117C00045000 | 2022-11-30 10:50AM EST | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221202P00045000 | 2022-11-30 10:10AM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221209P00045000 | 2022-11-30 2:14PM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE221216P00045000 | 2022-11-30 3:46PM EST | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| PFE221223P00045000 | 2022-11-29 10:06AM EST | 2022-12-23 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE221230P00045000 | 2022-11-30 3:51PM EST | 2022-12-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE230106P00045000 | 2022-11-30 12:54PM EST | 2023-01-06 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PFE230120P00045000 | 2022-11-30 3:59PM EST | 2023-01-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| PFE230217P00045000 | 2022-11-30 3:59PM EST | 2023-02-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| PFE230317P00045000 | 2022-11-30 3:50PM EST | 2023-03-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PFE230616P00045000 | 2022-11-30 3:58PM EST | 2023-06-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| PFE240119P00045000 | 2022-11-30 3:25PM EST | 2024-01-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PFE240621P00045000 | 2022-11-28 2:13PM EST | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PFE250117P00045000 | 2022-11-30 12:58PM EST | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
