New Zealand markets open in 9 hours 52 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.91-0.17 (-0.33%)
At close: 04:03PM EST
50.52 -0.39 (-0.77%)
Pre-market: 05:51AM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209C000550002022-12-02 3:29PM EST2022-12-090.030.000.000.00-22012.50%
PFE221216C000550002022-12-02 3:50PM EST2022-12-160.070.000.000.00-519012.50%
PFE221223C000550002022-12-02 2:17PM EST2022-12-230.100.000.000.00-2406.25%
PFE221230C000550002022-12-02 3:46PM EST2022-12-300.150.000.000.00-9006.25%
PFE230106C000550002022-12-02 3:10PM EST2023-01-060.210.000.000.00-1406.25%
PFE230120C000550002022-12-02 3:59PM EST2023-01-200.400.000.000.00-27906.25%
PFE230217C000550002022-12-02 3:58PM EST2023-02-170.800.000.000.00-58903.13%
PFE230317C000550002022-12-02 2:34PM EST2023-03-171.090.000.000.00-14203.13%
PFE230616C000550002022-12-02 3:47PM EST2023-06-162.100.000.000.00-37703.13%
PFE240119C000550002022-12-02 3:45PM EST2024-01-194.140.000.000.00-19401.56%
PFE240621C000550002022-12-02 3:46PM EST2024-06-215.240.000.000.00-9401.56%
PFE250117C000550002022-12-02 1:43PM EST2025-01-176.200.000.000.00-2501.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000550002022-12-02 3:32PM EST2022-12-164.100.000.000.00-1800.00%
PFE221223P000550002022-12-02 10:15AM EST2022-12-233.800.000.000.00-200.00%
PFE221230P000550002022-12-01 12:57PM EST2022-12-304.300.000.000.00--00.00%
PFE230120P000550002022-12-01 3:51PM EST2023-01-204.110.000.000.00-2100.00%
PFE230217P000550002022-12-02 3:46PM EST2023-02-174.900.000.000.00-200.00%
PFE230317P000550002022-12-02 2:53PM EST2023-03-175.100.000.000.00-700.00%
PFE230616P000550002022-12-02 12:33PM EST2023-06-165.650.000.000.00-28800.00%
PFE240119P000550002022-12-01 2:17PM EST2024-01-197.000.000.000.00-200.00%
PFE240621P000550002022-12-02 12:01PM EST2024-06-217.550.000.000.00-1900.00%
PFE250117P000550002022-12-02 12:01PM EST2025-01-178.300.000.000.00-1400.00%