New Zealand markets close in 1 hour 44 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:47.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000470002022-05-18 11:36AM EDT2022-05-203.733.353.55-0.52-12.24%141,01058.98%
PFE220527C000470002022-05-13 1:37PM EDT2022-05-273.383.503.750.00-35647.95%
PFE220603C000470002022-05-16 3:02PM EDT2022-06-034.333.653.900.00-253741.31%
PFE220610C000470002022-05-11 3:57PM EDT2022-06-103.153.754.150.00-172341.21%
PFE220617C000470002022-05-18 10:35AM EDT2022-06-174.264.054.20-0.49-10.32%22,61937.21%
PFE220624C000470002022-05-16 2:36PM EDT2022-06-244.794.054.450.00-1238.38%
PFE220916C000470002022-05-18 3:54PM EDT2022-09-165.405.405.55-0.65-10.74%3314,26032.20%
PFE230120C000470002022-05-18 3:13PM EDT2023-01-206.496.356.70-0.76-10.48%915,07130.18%
PFE240119C000470002022-05-17 12:31PM EDT2024-01-199.508.509.500.00-51,32530.75%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000470002022-05-18 3:41PM EDT2022-05-200.030.020.030.00-671,99551.56%
PFE220527P000470002022-05-18 3:51PM EDT2022-05-270.190.180.21+0.07+58.33%421,44740.33%
PFE220603P000470002022-05-18 3:52PM EDT2022-06-030.360.330.38+0.15+71.43%1076,15537.11%
PFE220610P000470002022-05-18 3:42PM EDT2022-06-100.500.480.55+0.18+56.25%389835.89%
PFE220617P000470002022-05-18 3:35PM EDT2022-06-170.760.670.73+0.32+72.73%66118,86635.65%
PFE220624P000470002022-05-18 10:22AM EDT2022-06-240.700.740.86+0.04+6.06%252734.72%
PFE220701P000470002022-05-18 1:35PM EDT2022-07-010.850.871.00+0.22+34.92%93934.33%
PFE220916P000470002022-05-18 3:53PM EDT2022-09-162.162.052.24+0.33+18.03%24313,38533.08%
PFE230120P000470002022-05-18 3:39PM EDT2023-01-203.203.103.25+0.36+12.68%4812,90429.87%
PFE240119P000470002022-05-17 1:03PM EDT2024-01-195.135.305.800.00-52,27929.55%