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
49.75 -0.17 (-0.34%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000400002022-05-13 11:16AM EDT2022-05-2010.010.000.000.00-200.00%
PFE220527C000400002022-04-22 2:57PM EDT2022-05-278.150.000.000.00-100.00%
PFE220603C000400002022-05-11 3:46PM EDT2022-06-039.330.000.000.00-500.00%
PFE220617C000400002022-05-13 12:42PM EDT2022-06-1710.100.000.000.00-1200.00%
PFE220916C000400002022-05-13 9:30AM EDT2022-09-1611.300.000.000.00-3000.00%
PFE221216C000400002022-05-11 11:40AM EDT2022-12-1611.050.000.000.00-300.00%
PFE230120C000400002022-05-13 1:47PM EDT2023-01-2011.300.000.000.00-200.00%
PFE230217C000400002022-05-13 11:40AM EDT2023-02-1711.400.000.000.00-500.00%
PFE230616C000400002022-05-13 1:21PM EDT2023-06-1612.200.000.000.00-100.00%
PFE240119C000400002022-05-13 11:44AM EDT2024-01-1912.670.000.000.00-2400.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000400002022-05-13 2:48PM EDT2022-05-200.020.000.000.00-160050.00%
PFE220527P000400002022-05-13 2:37PM EDT2022-05-270.040.000.000.00-7025.00%
PFE220603P000400002022-05-13 2:03PM EDT2022-06-030.080.000.000.00-11025.00%
PFE220610P000400002022-05-13 2:39PM EDT2022-06-100.120.000.000.00-31025.00%
PFE220617P000400002022-05-13 3:40PM EDT2022-06-170.170.000.000.00-1,175012.50%
PFE220624P000400002022-05-13 12:25PM EDT2022-06-240.200.000.000.00-3012.50%
PFE220701P000400002022-05-16 12:03AM EDT2022-07-010.260.000.000.00--012.50%
PFE220916P000400002022-05-13 3:58PM EDT2022-09-160.880.000.000.00-1606.25%
PFE221216P000400002022-05-13 1:19PM EDT2022-12-161.420.000.000.00-35706.25%
PFE230120P000400002022-05-13 3:41PM EDT2023-01-201.500.000.000.00-2306.25%
PFE230217P000400002022-05-12 3:12PM EDT2023-02-171.850.000.000.00-806.25%
PFE230616P000400002022-05-13 2:28PM EDT2023-06-162.400.000.000.00-17306.25%
PFE240119P000400002022-05-13 9:50AM EDT2024-01-193.040.000.000.00-1003.13%