New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.13+0.64 (+1.29%)
At close: 04:03PM EST
50.08 -0.05 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202C000500002022-11-30 3:59PM EST2022-12-020.380.000.00+0.16+72.73%2,79100.00%
PFE221209C000500002022-11-30 3:59PM EST2022-12-090.710.000.00+0.23+47.92%1,09500.00%
PFE221216C000500002022-11-30 3:59PM EST2022-12-161.040.000.00+0.25+31.65%1,07800.00%
PFE221223C000500002022-11-30 3:42PM EST2022-12-231.150.000.00+0.15+15.00%3100.00%
PFE221230C000500002022-11-30 3:55PM EST2022-12-301.300.000.00+0.17+15.04%8200.00%
PFE230106C000500002022-11-30 2:49PM EST2023-01-061.290.000.00-0.02-1.53%1400.00%
PFE230120C000500002022-11-30 3:59PM EST2023-01-201.880.000.00+0.27+16.77%60600.00%
PFE230217C000500002022-11-30 3:59PM EST2023-02-172.400.000.00+0.20+9.09%15700.00%
PFE230317C000500002022-11-30 3:43PM EST2023-03-172.730.000.00+0.13+5.00%11900.00%
PFE230616C000500002022-11-30 3:59PM EST2023-06-164.010.000.00+0.31+8.38%61400.00%
PFE240119C000500002022-11-30 3:59PM EST2024-01-196.000.000.00+0.30+5.26%18200.00%
PFE240621C000500002022-11-30 3:18PM EST2024-06-216.750.000.000.00-300.00%
PFE250117C000500002022-11-30 12:07PM EST2025-01-177.500.000.00-0.18-2.34%1000.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202P000500002022-11-30 3:57PM EST2022-12-020.350.000.00-0.37-51.39%17401.56%
PFE221209P000500002022-11-30 3:54PM EST2022-12-090.660.000.00-0.37-35.92%21200.78%
PFE221216P000500002022-11-30 3:59PM EST2022-12-160.930.000.00-0.35-27.34%34200.39%
PFE221223P000500002022-11-30 2:07PM EST2022-12-231.390.000.00-0.06-4.14%2800.39%
PFE221230P000500002022-11-30 3:34PM EST2022-12-301.260.000.00-0.30-19.23%5700.39%
PFE230120P000500002022-11-30 3:58PM EST2023-01-201.560.000.00-0.36-18.75%46200.20%
PFE230217P000500002022-11-30 1:23PM EST2023-02-172.770.000.00+0.11+4.14%1600.20%
PFE230317P000500002022-11-30 3:48PM EST2023-03-172.620.000.00-0.32-10.88%73700.20%
PFE230616P000500002022-11-30 2:21PM EST2023-06-163.650.000.00-0.20-5.19%1000.20%
PFE240119P000500002022-11-30 3:50PM EST2024-01-194.900.000.00-0.30-5.77%500.10%
PFE240621P000500002022-11-29 3:32PM EST2024-06-215.910.000.000.00-1500.10%
PFE250117P000500002022-11-30 11:54AM EST2025-01-176.550.000.00-0.02-0.30%300.10%