New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.92-0.47 (-0.93%)
At close: 04:03PM EDT
49.82 -0.10 (-0.20%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000525002022-05-13 3:59PM EDT2022-05-200.130.000.000.00-456012.50%
PFE220527C000525002022-05-16 12:03AM EDT2022-05-270.360.000.000.00---6.25%
PFE220617C000525002022-05-13 3:53PM EDT2022-06-170.910.000.000.00-92003.13%
PFE220916C000525002022-05-13 3:42PM EDT2022-09-162.480.000.000.00-31003.13%
PFE221216C000525002022-05-12 2:55PM EDT2022-12-163.350.000.000.00-10701.56%
PFE230120C000525002022-05-13 3:33PM EDT2023-01-203.630.000.000.00-10301.56%
PFE230217C000525002022-05-13 10:07AM EDT2023-02-173.850.000.000.00-501.56%
PFE230616C000525002022-05-13 10:13AM EDT2023-06-164.900.000.000.00-1001.56%
PFE240119C000525002022-05-13 2:36PM EDT2024-01-196.250.000.000.00-4000.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000525002022-05-13 2:58PM EDT2022-05-202.690.000.000.00-11200.00%
PFE220617P000525002022-05-13 3:43PM EDT2022-06-173.520.000.000.00-13700.00%
PFE220916P000525002022-05-13 11:10AM EDT2022-09-165.240.000.000.00-300.00%
PFE221216P000525002022-05-13 11:22AM EDT2022-12-166.050.000.000.00-10000.00%
PFE230120P000525002022-05-13 10:04AM EDT2023-01-206.150.000.000.00-600.00%
PFE230217P000525002022-05-13 10:07AM EDT2023-02-176.470.000.000.00-500.00%
PFE230616P000525002022-05-13 11:17AM EDT2023-06-167.450.000.000.00-4100.00%
PFE240119P000525002022-05-10 3:58PM EDT2024-01-198.970.000.000.00-100.00%