New Zealand markets close in 3 hours 47 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:52.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000520002022-05-18 3:39PM EDT2022-05-200.070.080.10-0.21-75.00%3,0864,76538.48%
PFE220527C000520002022-05-18 3:56PM EDT2022-05-270.390.380.43-0.28-41.79%4212,67732.42%
PFE220603C000520002022-05-18 3:59PM EDT2022-06-030.640.610.69-0.30-31.91%1861,49631.35%
PFE220610C000520002022-05-18 3:39PM EDT2022-06-100.890.850.97-0.23-20.54%7040732.13%
PFE220624C000520002022-05-18 3:45PM EDT2022-06-241.221.181.31-0.28-18.67%1780230.91%
PFE220701C000520002022-05-18 2:53PM EDT2022-07-011.431.301.55-0.29-16.86%31631.89%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000520002022-05-18 3:34PM EDT2022-05-201.881.571.77+0.87+86.14%2142746.09%
PFE220527P000520002022-05-18 3:57PM EDT2022-05-272.001.902.03+0.64+47.06%16512432.42%
PFE220603P000520002022-05-18 3:51PM EDT2022-06-032.262.092.34+0.72+46.75%61732.67%
PFE220610P000520002022-05-18 11:20AM EDT2022-06-102.072.302.52+0.26+14.36%22431.10%
PFE220624P000520002022-05-18 3:25PM EDT2022-06-242.822.692.90+0.54+23.68%266330.76%