New Zealand markets close in 1 hour 42 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:49.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000490002022-05-18 3:53PM EDT2022-05-201.471.491.65-0.93-38.75%661,20251.17%
PFE220527C000490002022-05-18 2:46PM EDT2022-05-271.881.891.98-0.64-25.40%1446036.82%
PFE220603C000490002022-05-18 11:54AM EDT2022-06-032.242.082.28-0.61-21.40%158035.55%
PFE220610C000490002022-05-18 3:37PM EDT2022-06-102.362.332.53-0.69-22.62%1012835.01%
PFE220617C000490002022-05-18 3:10PM EDT2022-06-172.622.632.78-0.53-16.83%3126,24035.25%
PFE220624C000490002022-05-17 10:46AM EDT2022-06-243.452.692.930.00-16434.20%
PFE220701C000490002022-05-18 3:32PM EDT2022-07-012.802.883.10-0.30-9.68%61633.91%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000490002022-05-18 3:58PM EDT2022-05-200.140.130.16+0.07+100.00%7912,07842.58%
PFE220527P000490002022-05-18 3:36PM EDT2022-05-270.520.490.53+0.25+92.59%26465335.01%
PFE220603P000490002022-05-18 3:55PM EDT2022-06-030.770.700.79+0.28+57.14%4759133.20%
PFE220610P000490002022-05-18 3:29PM EDT2022-06-101.060.951.06+0.36+51.43%306333.50%
PFE220617P000490002022-05-18 3:59PM EDT2022-06-171.241.181.28+0.39+45.88%11,33829,24233.40%
PFE220624P000490002022-05-18 12:59PM EDT2022-06-241.201.271.43+0.18+17.65%149632.57%
PFE220701P000490002022-05-18 12:29PM EDT2022-07-011.421.421.61+0.26+22.41%42132.57%