New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.13+0.64 (+1.29%)
At close: 04:03PM EST
50.08 -0.05 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202C000450002022-11-30 10:06AM EST2022-12-024.420.000.000.00-100.00%
PFE221209C000450002022-11-30 1:19PM EST2022-12-094.230.000.000.00-1700.00%
PFE221216C000450002022-11-30 3:48PM EST2022-12-165.050.000.000.00-18000.00%
PFE221223C000450002022-11-30 2:41PM EST2022-12-234.770.000.000.00-10800.00%
PFE221230C000450002022-11-28 12:47PM EST2022-12-304.830.000.000.00-100.00%
PFE230120C000450002022-11-30 3:48PM EST2023-01-205.500.000.000.00-4100.00%
PFE230217C000450002022-11-30 3:49PM EST2023-02-175.860.000.000.00-1600.00%
PFE230317C000450002022-11-30 11:04AM EST2023-03-175.700.000.000.00-500.00%
PFE230616C000450002022-11-30 2:53PM EST2023-06-166.850.000.000.00-5600.00%
PFE240119C000450002022-11-30 2:53PM EST2024-01-198.550.000.000.00-500.00%
PFE240621C000450002022-11-30 2:27PM EST2024-06-219.700.000.000.00-100.00%
PFE250117C000450002022-11-30 10:50AM EST2025-01-1710.200.000.000.00-1800.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202P000450002022-11-30 10:10AM EST2022-12-020.010.000.000.00-1050.00%
PFE221209P000450002022-11-30 2:14PM EST2022-12-090.030.000.000.00-3012.50%
PFE221216P000450002022-11-30 3:46PM EST2022-12-160.060.000.000.00-498012.50%
PFE221223P000450002022-11-29 10:06AM EST2022-12-230.180.000.000.00-1012.50%
PFE221230P000450002022-11-30 3:51PM EST2022-12-300.160.000.000.00-6012.50%
PFE230106P000450002022-11-30 12:54PM EST2023-01-060.320.000.000.00-3006.25%
PFE230120P000450002022-11-30 3:59PM EST2023-01-200.330.000.000.00-7506.25%
PFE230217P000450002022-11-30 3:59PM EST2023-02-170.750.000.000.00-9806.25%
PFE230317P000450002022-11-30 3:50PM EST2023-03-170.980.000.000.00-6206.25%
PFE230616P000450002022-11-30 3:58PM EST2023-06-161.750.000.000.00-4903.13%
PFE240119P000450002022-11-30 3:25PM EST2024-01-193.000.000.000.00-403.13%
PFE240621P000450002022-11-28 2:13PM EST2024-06-213.900.000.000.00-201.56%
PFE250117P000450002022-11-30 12:58PM EST2025-01-174.550.000.000.00-301.56%