Singapore markets close in 40 minutes
Straits Times Index
3,114.52 -20.35 (-0.65%) Nikkei
26,393.04 -411.56 (-1.54%) Hang Seng
21,893.33 -103.56 (-0.47%) FTSE 100
7,198.41 -113.91 (-1.56%) BTC-USD
19,369.60 -744.88 (-3.70%) CMC Crypto 200
415.81 -23.85 (-5.43%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:40.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701C00040000 | 2022-06-22 2:06PM EDT | 2022-07-01 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220708C00040000 | 2022-06-22 12:22PM EDT | 2022-07-08 | 8.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220715C00040000 | 2022-06-27 2:16PM EDT | 2022-07-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PFE220819C00040000 | 2022-06-29 10:10AM EDT | 2022-08-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220916C00040000 | 2022-06-29 10:17AM EDT | 2022-09-16 | 11.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE221216C00040000 | 2022-06-27 2:16PM EDT | 2022-12-16 | 12.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PFE230120C00040000 | 2022-06-29 3:55PM EDT | 2023-01-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE230217C00040000 | 2022-06-29 10:27AM EDT | 2023-02-17 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230616C00040000 | 2022-06-29 1:25PM EDT | 2023-06-16 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119C00040000 | 2022-06-29 10:59AM EDT | 2024-01-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240621C00040000 | 2022-06-28 9:30AM EDT | 2024-06-21 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701P00040000 | 2022-06-24 1:30PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220708P00040000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PFE220715P00040000 | 2022-06-29 10:16AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFE220722P00040000 | 2022-06-29 12:20PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE220729P00040000 | 2022-06-28 3:41PM EDT | 2022-07-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| PFE220805P00040000 | 2022-06-29 12:10PM EDT | 2022-08-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE220819P00040000 | 2022-06-29 3:55PM EDT | 2022-08-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 12.50% |
| PFE220916P00040000 | 2022-06-29 12:34PM EDT | 2022-09-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PFE221216P00040000 | 2022-06-29 11:16AM EDT | 2022-12-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE230120P00040000 | 2022-06-29 1:41PM EDT | 2023-01-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| PFE230217P00040000 | 2022-06-28 9:47AM EDT | 2023-02-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE230616P00040000 | 2022-06-28 2:28PM EDT | 2023-06-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PFE240119P00040000 | 2022-06-27 3:03PM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
