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:40.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000400002022-12-09 3:27PM EST2022-12-1611.9411.6511.90+1.29+12.11%12146594.53%
PFE221223C000400002022-11-09 9:50AM EST2022-12-237.9011.6511.800.00-1171.09%
PFE221230C000400002022-11-15 1:23PM EST2022-12-309.0011.6512.000.00-4460.94%
PFE230120C000400002022-12-09 10:22AM EST2023-01-2012.1511.9012.10+0.10+0.83%2210,68552.93%
PFE230217C000400002022-12-08 12:20PM EST2023-02-1711.5011.9512.150.00-761345.75%
PFE230317C000400002022-12-09 10:33AM EST2023-03-1712.2912.0012.30+0.24+1.99%10032042.09%
PFE230616C000400002022-12-09 3:54PM EST2023-06-1612.7712.5012.95+0.27+2.16%256,77138.89%
PFE240119C000400002022-12-08 2:55PM EST2024-01-1913.7513.7014.100.00-262,72934.90%
PFE240621C000400002022-12-09 2:36PM EST2024-06-2114.5514.2514.65+1.80+14.12%519932.82%
PFE250117C000400002022-12-09 3:43PM EST2025-01-1715.1014.8015.70-0.20-1.31%21,96132.83%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000400002022-12-09 1:47PM EST2022-12-160.020.000.02-0.01-33.33%758,69475.00%
PFE221223P000400002022-12-09 10:43AM EST2022-12-230.040.000.06+0.02+100.00%1460.94%
PFE221230P000400002022-12-08 9:31AM EST2022-12-300.060.000.070.00-72150.78%
PFE230106P000400002022-12-05 9:37AM EST2023-01-060.050.000.080.00-11150.20%
PFE230120P000400002022-12-09 3:53PM EST2023-01-200.080.060.10+0.01+14.29%1822,71742.68%
PFE230217P000400002022-12-09 2:08PM EST2023-02-170.160.140.21-0.02-11.11%56,99438.38%
PFE230317P000400002022-12-09 3:53PM EST2023-03-170.290.260.31+0.01+3.57%643,36035.55%
PFE230616P000400002022-12-09 1:45PM EST2023-06-160.660.650.72-0.05-7.04%10410,32532.37%
PFE240119P000400002022-12-09 3:16PM EST2024-01-191.451.481.61-0.05-3.33%8213,85029.48%
PFE240621P000400002022-12-09 2:36PM EST2024-06-212.061.852.26-0.02-0.96%22,19929.05%
PFE250117P000400002022-12-09 11:25AM EST2025-01-172.652.402.95+0.07+2.71%162,23428.11%