New Zealand markets close in 3 hours 48 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:50.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000500002022-05-18 3:59PM EDT2022-05-200.770.740.84-0.78-50.32%87912,78341.80%
PFE220527C000500002022-05-18 3:38PM EDT2022-05-271.221.221.29-0.53-30.29%22419,30434.28%
PFE220603C000500002022-05-18 3:20PM EDT2022-06-031.521.461.62-0.57-27.27%4946233.64%
PFE220610C000500002022-05-18 3:47PM EDT2022-06-101.761.751.89-0.60-25.42%7756733.47%
PFE220617C000500002022-05-18 3:33PM EDT2022-06-171.992.032.12-0.56-21.96%3,42836,18733.35%
PFE220624C000500002022-05-18 3:25PM EDT2022-06-242.122.102.52-0.37-14.86%6012736.33%
PFE220701C000500002022-05-18 2:53PM EDT2022-07-012.312.282.52-0.61-20.89%126233.30%
PFE220916C000500002022-05-18 2:04PM EDT2022-09-163.553.553.75-0.55-13.41%21511,54730.79%
PFE221216C000500002022-05-18 3:38PM EDT2022-12-164.474.504.65-0.38-7.84%1696929.19%
PFE230120C000500002022-05-18 3:27PM EDT2023-01-204.704.705.00-0.64-11.99%11720,06329.18%
PFE230217C000500002022-05-18 2:31PM EDT2023-02-175.205.055.20-0.25-4.59%301,63728.81%
PFE230616C000500002022-05-16 3:23PM EDT2023-06-166.355.856.150.00-205,73428.68%
PFE240119C000500002022-05-18 2:18PM EDT2024-01-197.397.107.50-0.41-5.26%27,12128.31%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000500002022-05-18 3:55PM EDT2022-05-200.400.350.39+0.24+150.00%1,89011,76238.28%
PFE220527P000500002022-05-18 3:38PM EDT2022-05-270.840.800.87+0.37+78.72%16118,39433.64%
PFE220603P000500002022-05-18 3:25PM EDT2022-06-031.231.011.15+0.52+73.24%3652731.98%
PFE220610P000500002022-05-18 1:38PM EDT2022-06-101.341.261.40+0.39+41.05%1527031.69%
PFE220617P000500002022-05-18 3:41PM EDT2022-06-171.641.561.66+0.48+41.38%2,93524,82332.28%
PFE220624P000500002022-05-18 3:42PM EDT2022-06-241.771.651.84+0.47+36.15%107031.91%
PFE220701P000500002022-05-18 12:29PM EDT2022-07-011.791.822.00+0.34+23.45%44231.57%
PFE220916P000500002022-05-18 3:53PM EDT2022-09-163.383.303.40+0.45+15.36%2538,52731.24%
PFE221216P000500002022-05-18 3:01PM EDT2022-12-164.354.154.35+0.40+10.13%463929.87%
PFE230120P000500002022-05-18 1:58PM EDT2023-01-204.404.304.60+0.28+6.80%25821,62029.20%
PFE230217P000500002022-05-17 1:43PM EDT2023-02-174.394.805.000.00-984029.99%
PFE230616P000500002022-05-17 3:07PM EDT2023-06-165.405.655.950.00-21,04829.68%
PFE240119P000500002022-05-18 1:11PM EDT2024-01-196.836.707.15+0.43+6.72%133,93428.54%