New Zealand markets close in 2 hours 40 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.29-1.66 (-3.32%)
At close: 04:03PM EDT
48.24 -0.05 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220812C000550002022-08-10 12:58PM EDT2022-08-120.010.000.010.00-11,39196.88%
PFE220819C000550002022-08-11 3:40PM EDT2022-08-190.010.010.02-0.01-50.00%29139,85141.41%
PFE220826C000550002022-08-11 2:35PM EDT2022-08-260.020.020.03-0.02-50.00%5196632.42%
PFE220902C000550002022-08-11 12:42PM EDT2022-09-020.040.030.04-0.02-33.33%936428.13%
PFE220909C000550002022-08-11 3:26PM EDT2022-09-090.060.020.11-0.04-40.00%2553029.59%
PFE220916C000550002022-08-11 3:56PM EDT2022-09-160.110.100.11-0.09-45.00%2,57337,13526.56%
PFE220923C000550002022-08-10 2:56PM EDT2022-09-230.210.090.180.00-65127.25%
PFE221021C000550002022-08-11 3:58PM EDT2022-10-210.370.360.38-0.21-36.21%8801,37026.03%
PFE221118C000550002022-08-11 3:44PM EDT2022-11-180.660.640.68-0.22-25.00%1,5551,81326.81%
PFE221216C000550002022-08-11 3:57PM EDT2022-12-160.870.820.89-0.33-27.50%4,53132,54926.22%
PFE230120C000550002022-08-11 3:59PM EDT2023-01-201.181.151.25-0.43-26.71%33141,98826.81%
PFE230217C000550002022-08-11 1:16PM EDT2023-02-171.401.431.55-0.47-25.13%523,11527.33%
PFE230317C000550002022-08-11 1:37PM EDT2023-03-171.601.621.71-0.40-20.00%4167926.76%
PFE230616C000550002022-08-11 3:51PM EDT2023-06-162.432.252.47-0.52-17.63%754,41127.23%
PFE240119C000550002022-08-11 2:05PM EDT2024-01-193.703.703.90-0.55-12.94%1386,16527.36%
PFE240621C000550002022-08-11 2:02PM EDT2024-06-214.554.504.85-0.60-11.65%471,11327.74%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220812P000550002022-08-04 3:58PM EDT2022-08-125.176.556.950.00-30131.25%
PFE220819P000550002022-08-11 2:50PM EDT2022-08-196.876.506.80+1.36+24.68%59,89354.10%
PFE220826P000550002022-07-28 1:09PM EDT2022-08-263.106.357.050.00-2254.79%
PFE220902P000550002022-08-03 2:33PM EDT2022-09-025.206.556.900.00-1138.67%
PFE220916P000550002022-08-11 3:58PM EDT2022-09-166.706.656.80+1.15+20.72%636,20125.49%
PFE221021P000550002022-08-11 2:36PM EDT2022-10-217.056.756.95+1.31+22.82%42522.85%
PFE221118P000550002022-08-11 2:10PM EDT2022-11-187.607.207.50+1.45+23.58%221128.37%
PFE221216P000550002022-08-08 3:58PM EDT2022-12-166.457.357.550.00-111,15125.66%
PFE230120P000550002022-08-11 2:25PM EDT2023-01-207.757.557.75+0.95+13.97%1514,81624.78%
PFE230217P000550002022-08-10 9:30AM EDT2023-02-176.597.908.100.00-3012326.00%
PFE230317P000550002022-08-11 10:12AM EDT2023-03-177.908.058.30+1.35+20.61%31325.86%
PFE230616P000550002022-08-05 3:29PM EDT2023-06-168.258.658.850.00-83,83425.23%
PFE240119P000550002022-08-11 3:57PM EDT2024-01-199.859.759.95+0.75+8.24%91,10524.44%
PFE240621P000550002022-07-26 1:29PM EDT2024-06-218.8010.4011.050.00-22425.81%