New Zealand markets close in 1 hour 43 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:48.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000480002022-05-18 11:29AM EDT2022-05-202.512.402.56-0.89-26.18%171,10050.00%
PFE220527C000480002022-05-18 11:39AM EDT2022-05-272.992.642.79-0.51-14.57%213840.14%
PFE220603C000480002022-05-18 11:58AM EDT2022-06-032.902.803.10-0.75-20.55%18039.60%
PFE220610C000480002022-05-18 3:42PM EDT2022-06-103.103.003.40-0.70-18.42%32540.04%
PFE220617C000480002022-05-18 11:29AM EDT2022-06-173.563.303.45-0.38-9.64%222,76536.06%
PFE220624C000480002022-05-17 2:11PM EDT2022-06-244.013.353.600.00-115535.13%
PFE220701C000480002022-05-16 1:11PM EDT2022-07-013.903.503.800.00-2235.43%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000480002022-05-18 3:55PM EDT2022-05-200.070.050.07+0.04+133.33%2872,53748.44%
PFE220527P000480002022-05-18 3:59PM EDT2022-05-270.330.290.33+0.17+106.25%4171,86537.50%
PFE220603P000480002022-05-18 3:44PM EDT2022-06-030.550.480.54+0.23+71.88%5,99117134.86%
PFE220610P000480002022-05-18 2:32PM EDT2022-06-100.710.680.81+0.17+31.48%168835.65%
PFE220617P000480002022-05-18 3:31PM EDT2022-06-171.000.900.97+0.39+63.93%2909,96834.47%
PFE220624P000480002022-05-18 3:31PM EDT2022-06-241.040.971.10+0.30+40.54%124433.37%
PFE220701P000480002022-05-18 11:40AM EDT2022-07-011.011.101.28+0.13+14.77%61033.52%