New Zealand markets close in 1 hour 45 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.40-0.94 (-1.83%)
At close: 04:03PM EDT
50.40 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000450002022-05-17 2:01PM EDT2022-05-206.205.305.600.00-20829587.50%
PFE220527C000450002022-05-18 3:30PM EDT2022-05-275.295.355.65-1.06-16.69%12059.96%
PFE220603C000450002022-05-18 3:52PM EDT2022-06-035.555.455.80-0.84-13.15%75352.05%
PFE220610C000450002022-05-17 12:21PM EDT2022-06-106.555.505.850.00-1245.17%
PFE220617C000450002022-05-18 3:34PM EDT2022-06-175.555.755.95-1.05-15.91%2310,51142.48%
PFE220701C000450002022-05-18 10:42AM EDT2022-07-016.255.906.20-0.19-2.95%12440.58%
PFE220916C000450002022-05-18 3:25PM EDT2022-09-166.756.807.00-0.85-11.18%43,94533.74%
PFE221216C000450002022-05-17 11:51AM EDT2022-12-168.247.507.850.00-1171632.24%
PFE230120C000450002022-05-18 3:49PM EDT2023-01-207.807.708.00-0.55-6.59%310,27930.93%
PFE230217C000450002022-05-13 3:58PM EDT2023-02-177.747.958.200.00-5048530.66%
PFE230616C000450002022-05-16 2:07PM EDT2023-06-169.208.659.050.00-114,14030.31%
PFE240119C000450002022-05-18 12:06PM EDT2024-01-199.509.6010.15-0.70-6.86%81,81429.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000450002022-05-18 3:59PM EDT2022-05-200.020.010.02+0.01+100.00%28419,07971.88%
PFE220527P000450002022-05-18 3:58PM EDT2022-05-270.090.070.09+0.04+80.00%1,2211,44046.48%
PFE220603P000450002022-05-18 3:51PM EDT2022-06-030.200.160.20+0.08+66.67%3126942.29%
PFE220610P000450002022-05-18 2:39PM EDT2022-06-100.290.240.34+0.10+52.63%201,77941.21%
PFE220617P000450002022-05-18 3:55PM EDT2022-06-170.390.380.43+0.14+56.00%80223,76638.97%
PFE220624P000450002022-05-18 3:25PM EDT2022-06-240.470.400.52+0.15+46.88%88037.50%
PFE220701P000450002022-05-18 11:29AM EDT2022-07-010.460.500.64+0.04+9.52%12837.16%
PFE220916P000450002022-05-18 2:53PM EDT2022-09-161.591.521.64+0.29+22.31%14313,98734.18%
PFE221216P000450002022-05-18 3:51PM EDT2022-12-162.382.302.44+0.38+19.00%161,88032.18%
PFE230120P000450002022-05-18 3:28PM EDT2023-01-202.552.452.54+0.20+8.51%5417,08830.53%
PFE230217P000450002022-05-17 1:27PM EDT2023-02-172.562.823.100.00-201,52232.69%
PFE230616P000450002022-05-16 2:07PM EDT2023-06-163.503.553.800.00-212,29531.16%
PFE240119P000450002022-05-18 9:30AM EDT2024-01-194.304.505.00-0.05-1.15%19,59030.25%