New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.92-0.47 (-0.93%)
At close: 04:03PM EDT
49.72 -0.20 (-0.40%)
Pre-market: 04:58AM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000350002022-05-13 3:41PM EDT2022-05-2014.840.000.000.00-100.00%
PFE220527C000350002022-04-22 10:33AM EDT2022-05-2713.450.000.000.00-100.00%
PFE220610C000350002022-05-03 12:20PM EDT2022-06-1014.500.000.000.00--00.00%
PFE220617C000350002022-05-12 12:46PM EDT2022-06-1715.000.000.000.00-27500.00%
PFE220624C000350002022-05-12 3:56PM EDT2022-06-2415.400.000.000.00-100.00%
PFE220701C000350002022-05-16 12:03AM EDT2022-07-0115.170.000.000.00---0.00%
PFE220916C000350002022-05-11 9:42AM EDT2022-09-1615.500.000.000.00-800.00%
PFE221216C000350002022-05-02 12:04PM EDT2022-12-1613.800.000.000.00-200.00%
PFE230120C000350002022-05-13 3:31PM EDT2023-01-2015.750.000.000.00-600.00%
PFE230217C000350002022-03-17 11:08AM EDT2023-02-1719.5018.2518.800.00-1263.72%
PFE230616C000350002022-05-10 10:51AM EDT2023-06-1615.600.000.000.00-35600.00%
PFE240119C000350002022-05-13 11:12AM EDT2024-01-1916.560.000.000.00-1100.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000350002022-05-11 11:34AM EDT2022-05-200.010.000.000.00-21050.00%
PFE220527P000350002022-05-13 2:12PM EDT2022-05-270.020.000.000.00-2050.00%
PFE220603P000350002022-05-13 2:20PM EDT2022-06-030.030.000.000.00-65025.00%
PFE220610P000350002022-05-12 11:19AM EDT2022-06-100.060.000.000.00-400025.00%
PFE220617P000350002022-05-13 3:09PM EDT2022-06-170.070.000.000.00-42025.00%
PFE220624P000350002022-05-13 2:29PM EDT2022-06-240.080.000.000.00-4025.00%
PFE220916P000350002022-05-13 10:23AM EDT2022-09-160.410.000.000.00-105012.50%
PFE221216P000350002022-05-13 1:00PM EDT2022-12-160.720.000.000.00-31012.50%
PFE230120P000350002022-05-13 3:27PM EDT2023-01-200.810.000.000.00-16012.50%
PFE230217P000350002022-05-12 2:01PM EDT2023-02-171.010.000.000.00-8012.50%
PFE230616P000350002022-05-12 1:44PM EDT2023-06-161.390.000.000.00-2106.25%
PFE240119P000350002022-05-13 1:48PM EDT2024-01-192.040.000.000.00-1506.25%