New Zealand markets close in 3 hours 33 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.24+0.53 (+1.07%)
At close: 04:03PM EST
50.14 -0.10 (-0.20%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000300002022-11-30 9:52AM EST2022-12-1619.4520.1020.550.00-197164.06%
PFE230120C000300002022-12-07 3:17PM EST2023-01-2020.5120.3520.55-0.90-4.20%211,23287.11%
PFE230217C000300002022-12-07 1:26PM EST2023-02-1720.8020.2520.70+1.90+10.05%62869.53%
PFE230317C000300002022-12-07 12:04PM EST2023-03-1720.6020.3020.70+1.10+5.64%42360.25%
PFE230616C000300002022-12-05 3:26PM EST2023-06-1620.9520.4020.800.00-1910251.86%
PFE240119C000300002022-12-06 1:14PM EST2024-01-1920.0020.7521.200.00-101,80441.09%
PFE240621C000300002022-12-02 11:00AM EST2024-06-2122.0520.9021.400.00-14237.09%
PFE250117C000300002022-11-16 3:33PM EST2025-01-1719.5120.9521.950.00-122536.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000300002022-11-28 12:52PM EST2022-12-160.010.000.010.00-13,336115.63%
PFE230120P000300002022-12-06 3:36PM EST2023-01-200.030.040.060.00-3728,36868.75%
PFE230217P000300002022-12-07 1:00PM EST2023-02-170.050.010.090.00-86,39653.71%
PFE230317P000300002022-12-07 3:24PM EST2023-03-170.090.080.15+0.01+12.50%501,27651.76%
PFE230616P000300002022-12-07 11:07AM EST2023-06-160.200.090.29-0.01-4.76%201,95844.63%
PFE240119P000300002022-12-07 1:28PM EST2024-01-190.480.430.52-0.02-4.00%167,54934.86%
PFE240621P000300002022-12-02 11:25AM EST2024-06-210.730.670.880.00-115234.18%
PFE250117P000300002022-12-02 1:32PM EST2025-01-171.050.961.240.00-229532.35%