Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00085000 | 2022-04-14 9:42AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,160 | 237.50% |
| PFE220617C00085000 | 2022-05-17 12:52PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,064 | 62.50% |
| PFE220916C00085000 | 2022-05-18 3:39PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 2,793 | 37.89% |
| PFE230120C00085000 | 2022-05-17 3:10PM EDT | 2023-01-20 | 0.11 | 0.08 | 0.23 | 0.00 | - | 10 | 5,992 | 34.33% |
| PFE230217C00085000 | 2022-05-06 9:30AM EDT | 2023-02-17 | 0.22 | 0.01 | 0.46 | 0.00 | - | 1 | 661 | 37.11% |
| PFE230616C00085000 | 2022-05-18 2:33PM EDT | 2023-06-16 | 0.34 | 0.28 | 0.43 | -0.08 | -19.05% | 125 | 2,485 | 30.57% |
| PFE240119C00085000 | 2022-05-18 11:16AM EDT | 2024-01-19 | 0.78 | 0.70 | 0.94 | -0.09 | -10.34% | 23 | 1,599 | 29.29% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00085000 | 2022-05-16 11:48AM EDT | 2022-05-20 | 34.30 | 34.40 | 34.80 | 0.00 | - | 80 | 0 | 100.00% |
| PFE220617P00085000 | 2022-04-25 12:24PM EDT | 2022-06-17 | 37.65 | 34.40 | 34.85 | 0.00 | - | 1 | 0 | 72.66% |
| PFE220916P00085000 | 2022-05-18 10:32AM EDT | 2022-09-16 | 34.35 | 34.45 | 35.00 | -1.70 | -4.72% | 4 | 48 | 54.44% |
| PFE230120P00085000 | 2022-04-19 1:12PM EDT | 2023-01-20 | 35.15 | 34.25 | 35.05 | 0.00 | - | 3 | 7 | 39.06% |
| PFE230217P00085000 | 2022-03-21 2:24PM EDT | 2023-02-17 | 31.55 | 35.55 | 36.20 | 0.00 | - | - | 7 | 50.46% |
| PFE230616P00085000 | 2022-02-08 1:39PM EDT | 2023-06-16 | 34.68 | 36.25 | 37.60 | 0.00 | - | 2 | 2 | 51.66% |
| PFE240119P00085000 | 2022-03-08 4:24PM EDT | 2024-01-19 | 38.30 | 30.60 | 31.50 | 0.00 | - | 3 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
