Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:52.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00052000 | 2022-05-18 3:39PM EDT | 2022-05-20 | 0.07 | 0.08 | 0.10 | -0.21 | -75.00% | 3,086 | 4,765 | 38.48% |
| PFE220527C00052000 | 2022-05-18 3:56PM EDT | 2022-05-27 | 0.39 | 0.38 | 0.43 | -0.28 | -41.79% | 421 | 2,677 | 32.42% |
| PFE220603C00052000 | 2022-05-18 3:59PM EDT | 2022-06-03 | 0.64 | 0.61 | 0.69 | -0.30 | -31.91% | 186 | 1,496 | 31.35% |
| PFE220610C00052000 | 2022-05-18 3:39PM EDT | 2022-06-10 | 0.89 | 0.85 | 0.97 | -0.23 | -20.54% | 70 | 407 | 32.13% |
| PFE220624C00052000 | 2022-05-18 3:45PM EDT | 2022-06-24 | 1.22 | 1.18 | 1.31 | -0.28 | -18.67% | 17 | 802 | 30.91% |
| PFE220701C00052000 | 2022-05-18 2:53PM EDT | 2022-07-01 | 1.43 | 1.30 | 1.55 | -0.29 | -16.86% | 3 | 16 | 31.89% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00052000 | 2022-05-18 3:34PM EDT | 2022-05-20 | 1.88 | 1.57 | 1.77 | +0.87 | +86.14% | 21 | 427 | 46.09% |
| PFE220527P00052000 | 2022-05-18 3:57PM EDT | 2022-05-27 | 2.00 | 1.90 | 2.03 | +0.64 | +47.06% | 165 | 124 | 32.42% |
| PFE220603P00052000 | 2022-05-18 3:51PM EDT | 2022-06-03 | 2.26 | 2.09 | 2.34 | +0.72 | +46.75% | 6 | 17 | 32.67% |
| PFE220610P00052000 | 2022-05-18 11:20AM EDT | 2022-06-10 | 2.07 | 2.30 | 2.52 | +0.26 | +14.36% | 2 | 24 | 31.10% |
| PFE220624P00052000 | 2022-05-18 3:25PM EDT | 2022-06-24 | 2.82 | 2.69 | 2.90 | +0.54 | +23.68% | 26 | 63 | 30.76% |
© 2022 Yahoo. All rights reserved.
