Singapore markets closed
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,548.41 -241.93 (-1.22%) CMC Crypto 200
424.74 +4.60 (+1.10%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:70.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220708C00070000 | 2022-06-30 2:59PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| PFE220715C00070000 | 2022-06-30 2:35PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| PFE220722C00070000 | 2022-06-30 11:05AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PFE220729C00070000 | 2022-06-30 11:07AM EDT | 2022-07-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PFE220805C00070000 | 2022-06-30 9:52AM EDT | 2022-08-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PFE220819C00070000 | 2022-06-17 1:32PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| PFE220916C00070000 | 2022-07-01 11:57AM EDT | 2022-09-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 5,890 | 12.50% |
| PFE221216C00070000 | 2022-07-01 2:26PM EDT | 2022-12-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 952 | 12.50% |
| PFE230120C00070000 | 2022-07-01 3:03PM EDT | 2023-01-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 23,297 | 6.25% |
| PFE230217C00070000 | 2022-07-01 11:57AM EDT | 2023-02-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 6.25% |
| PFE230616C00070000 | 2022-07-01 2:41PM EDT | 2023-06-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 2,952 | 6.25% |
| PFE240119C00070000 | 2022-06-30 12:28PM EDT | 2024-01-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,539 | 6.25% |
| PFE240621C00070000 | 2022-07-01 11:25AM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220715P00070000 | 2022-06-29 9:34AM EDT | 2022-07-15 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PFE220916P00070000 | 2022-07-01 12:25PM EDT | 2022-09-16 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| PFE221216P00070000 | 2022-07-01 11:35AM EDT | 2022-12-16 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PFE230120P00070000 | 2022-06-22 3:56PM EDT | 2023-01-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 0.00% |
| PFE230616P00070000 | 2022-05-18 9:30AM EDT | 2023-06-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| PFE240119P00070000 | 2022-06-23 12:42PM EDT | 2024-01-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| PFE240621P00070000 | 2022-06-29 3:17PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
