New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.72-0.06 (-0.12%)
At close: 04:03PM EST
51.76 +0.04 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000350002022-12-01 2:50PM EST2022-12-1616.1316.6516.900.00-26135.94%
PFE230120C000350002022-12-09 3:52PM EST2023-01-2017.0016.8517.050.00-2910,79371.29%
PFE230217C000350002022-12-07 9:58AM EST2023-02-1715.8016.8517.050.00-17755.18%
PFE230317C000350002022-12-08 2:13PM EST2023-03-1717.0516.9017.200.00-13150.49%
PFE230616C000350002022-12-08 1:44PM EST2023-06-1617.1517.2017.450.00-532644.51%
PFE240119C000350002022-12-09 12:46PM EST2024-01-1918.1017.7518.15+0.41+2.32%276537.57%
PFE240621C000350002022-11-23 10:29AM EST2024-06-2115.7518.0518.600.00-13935.38%
PFE250117C000350002022-12-08 3:31PM EST2025-01-1718.6018.3019.000.00-59932.57%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000350002022-12-09 10:07AM EST2022-12-160.010.000.01-0.01-50.00%302,646100.00%
PFE221223P000350002022-11-11 1:26PM EST2022-12-230.040.000.060.00--088.28%
PFE221230P000350002022-11-14 3:14PM EST2022-12-300.100.000.070.00-111173.44%
PFE230120P000350002022-12-09 3:53PM EST2023-01-200.040.040.07-0.02-33.33%327,72155.47%
PFE230217P000350002022-12-08 3:44PM EST2023-02-170.100.070.100.00-22,33347.27%
PFE230317P000350002022-12-09 3:39PM EST2023-03-170.150.100.21-0.02-11.76%181,59245.80%
PFE230616P000350002022-12-09 1:45PM EST2023-06-160.310.290.39-0.03-8.82%98,45037.79%
PFE240119P000350002022-12-09 12:58PM EST2024-01-190.820.770.92-0.04-4.65%205,44832.54%
PFE240621P000350002022-12-06 1:51PM EST2024-06-211.461.201.400.00-31,61231.79%
PFE250117P000350002022-12-09 11:29AM EST2025-01-171.811.421.89+0.13+7.74%492,52630.27%