New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.72-0.06 (-0.12%)
At close: 04:03PM EST
51.76 +0.04 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:52.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000525002022-12-09 3:59PM EST2022-12-160.480.460.50-0.09-15.79%2,22316,17828.91%
PFE230120C000525002022-12-09 3:59PM EST2023-01-201.451.431.49-0.05-3.33%1,30143,75026.29%
PFE230217C000525002022-12-09 3:10PM EST2023-02-172.162.012.10+0.08+3.85%1,3906,15727.15%
PFE230317C000525002022-12-09 3:54PM EST2023-03-172.552.502.58-0.01-0.39%4457,43227.44%
PFE230616C000525002022-12-09 3:56PM EST2023-06-163.763.703.80+0.06+1.62%1454,59127.97%
PFE240119C000525002022-12-09 3:26PM EST2024-01-195.945.755.90+0.16+2.77%435,75328.75%
PFE240621C000525002022-12-09 3:37PM EST2024-06-216.906.456.95+0.20+2.99%4450128.61%
PFE250117C000525002022-12-09 1:12PM EST2025-01-178.077.408.55+1.41+21.17%41,45129.81%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000525002022-12-09 3:47PM EST2022-12-161.231.211.28-0.09-6.82%772,27228.91%
PFE230120P000525002022-12-09 3:59PM EST2023-01-202.001.982.04-0.02-0.99%1656,15123.00%
PFE230217P000525002022-12-09 3:50PM EST2023-02-172.772.782.83-0.03-1.07%24487826.61%
PFE230317P000525002022-12-09 11:52AM EST2023-03-173.003.103.20-0.10-3.23%2673225.95%
PFE230616P000525002022-12-09 2:00PM EST2023-06-163.954.004.15-0.06-1.50%2403,76825.10%
PFE240119P000525002022-12-09 2:50PM EST2024-01-195.405.155.60-0.04-0.74%951,35823.80%
PFE240621P000525002022-12-09 3:46PM EST2024-06-216.206.006.350.00-421923.21%
PFE250117P000525002022-12-09 3:44PM EST2025-01-177.006.457.20+0.04+0.57%1061,01822.66%