Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:65.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00065000 | 2022-05-13 9:43AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE220527C00065000 | 2022-04-29 3:16PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220603C00065000 | 2022-05-16 12:03AM EDT | 2022-06-03 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| PFE220617C00065000 | 2022-05-13 2:59PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PFE220624C00065000 | 2022-05-06 9:43AM EDT | 2022-06-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE220701C00065000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| PFE220916C00065000 | 2022-05-13 3:15PM EDT | 2022-09-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| PFE221216C00065000 | 2022-05-13 11:22AM EDT | 2022-12-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| PFE230120C00065000 | 2022-05-13 12:02PM EDT | 2023-01-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| PFE230217C00065000 | 2022-05-12 12:46PM EDT | 2023-02-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PFE230616C00065000 | 2022-05-11 3:38PM EDT | 2023-06-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PFE240119C00065000 | 2022-05-11 9:30AM EDT | 2024-01-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00065000 | 2022-05-13 9:42AM EDT | 2022-05-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE220617P00065000 | 2022-05-13 9:47AM EDT | 2022-06-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220916P00065000 | 2022-05-10 12:01PM EDT | 2022-09-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221216P00065000 | 2022-05-09 9:30AM EDT | 2022-12-16 | 17.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230120P00065000 | 2022-05-10 3:55PM EDT | 2023-01-20 | 15.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE230217P00065000 | 2022-01-14 11:08AM EDT | 2023-02-17 | 16.30 | 14.35 | 18.45 | 0.00 | - | 1 | 3 | 45.39% |
| PFE230616P00065000 | 2022-04-06 11:41AM EDT | 2023-06-16 | 15.15 | 17.25 | 17.85 | 0.00 | - | 170 | 95 | 34.71% |
| PFE240119P00065000 | 2022-05-10 1:05PM EDT | 2024-01-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
