Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:49.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00049000 | 2022-05-18 3:53PM EDT | 2022-05-20 | 1.47 | 1.49 | 1.65 | -0.93 | -38.75% | 66 | 1,202 | 51.17% |
| PFE220527C00049000 | 2022-05-18 2:46PM EDT | 2022-05-27 | 1.88 | 1.89 | 1.98 | -0.64 | -25.40% | 14 | 460 | 36.82% |
| PFE220603C00049000 | 2022-05-18 11:54AM EDT | 2022-06-03 | 2.24 | 2.08 | 2.28 | -0.61 | -21.40% | 1 | 580 | 35.55% |
| PFE220610C00049000 | 2022-05-18 3:37PM EDT | 2022-06-10 | 2.36 | 2.33 | 2.53 | -0.69 | -22.62% | 10 | 128 | 35.01% |
| PFE220617C00049000 | 2022-05-18 3:10PM EDT | 2022-06-17 | 2.62 | 2.63 | 2.78 | -0.53 | -16.83% | 312 | 6,240 | 35.25% |
| PFE220624C00049000 | 2022-05-17 10:46AM EDT | 2022-06-24 | 3.45 | 2.69 | 2.93 | 0.00 | - | 1 | 64 | 34.20% |
| PFE220701C00049000 | 2022-05-18 3:32PM EDT | 2022-07-01 | 2.80 | 2.88 | 3.10 | -0.30 | -9.68% | 6 | 16 | 33.91% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00049000 | 2022-05-18 3:58PM EDT | 2022-05-20 | 0.14 | 0.13 | 0.16 | +0.07 | +100.00% | 791 | 2,078 | 42.58% |
| PFE220527P00049000 | 2022-05-18 3:36PM EDT | 2022-05-27 | 0.52 | 0.49 | 0.53 | +0.25 | +92.59% | 264 | 653 | 35.01% |
| PFE220603P00049000 | 2022-05-18 3:55PM EDT | 2022-06-03 | 0.77 | 0.70 | 0.79 | +0.28 | +57.14% | 47 | 591 | 33.20% |
| PFE220610P00049000 | 2022-05-18 3:29PM EDT | 2022-06-10 | 1.06 | 0.95 | 1.06 | +0.36 | +51.43% | 30 | 63 | 33.50% |
| PFE220617P00049000 | 2022-05-18 3:59PM EDT | 2022-06-17 | 1.24 | 1.18 | 1.28 | +0.39 | +45.88% | 11,338 | 29,242 | 33.40% |
| PFE220624P00049000 | 2022-05-18 12:59PM EDT | 2022-06-24 | 1.20 | 1.27 | 1.43 | +0.18 | +17.65% | 14 | 96 | 32.57% |
| PFE220701P00049000 | 2022-05-18 12:29PM EDT | 2022-07-01 | 1.42 | 1.42 | 1.61 | +0.26 | +22.41% | 4 | 21 | 32.57% |
© 2022 Yahoo. All rights reserved.
