New Zealand markets close in 3 hours 42 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:55.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000550002022-05-18 3:52PM EDT2022-05-200.010.000.02-0.01-50.00%42617,12653.13%
PFE220527C000550002022-05-18 3:24PM EDT2022-05-270.060.050.06-0.02-25.00%562,20933.99%
PFE220603C000550002022-05-18 3:54PM EDT2022-06-030.130.120.15-0.05-27.78%646131.45%
PFE220610C000550002022-05-18 2:23PM EDT2022-06-100.260.220.31-0.06-18.75%5390832.42%
PFE220617C000550002022-05-18 3:49PM EDT2022-06-170.380.370.42-0.09-19.15%86433,91331.45%
PFE220624C000550002022-05-18 11:53AM EDT2022-06-240.460.410.50+0.01+2.22%3021430.18%
PFE220701C000550002022-05-18 1:07PM EDT2022-07-010.590.490.65-0.07-10.61%4232330.66%
PFE220916C000550002022-05-18 3:52PM EDT2022-09-161.621.591.73-0.30-15.62%18712,41529.52%
PFE221216C000550002022-05-18 3:32PM EDT2022-12-162.452.452.55-0.23-8.58%1553,01228.02%
PFE230120C000550002022-05-18 3:37PM EDT2023-01-202.732.712.88-0.42-13.33%1,83438,25328.03%
PFE230217C000550002022-05-18 1:44PM EDT2023-02-173.102.903.10-0.30-8.82%52,86927.87%
PFE230616C000550002022-05-18 3:13PM EDT2023-06-163.953.804.10-0.42-9.61%484,21528.16%
PFE240119C000550002022-05-17 2:49PM EDT2024-01-195.655.055.700.00-182,93428.79%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000550002022-05-18 2:54PM EDT2022-05-204.724.554.70+1.04+28.26%332,14961.72%
PFE220527P000550002022-05-12 3:05PM EDT2022-05-275.524.454.850.00-101948.44%
PFE220610P000550002022-05-16 1:01PM EDT2022-06-104.654.605.000.00-141935.35%
PFE220617P000550002022-05-18 3:54PM EDT2022-06-175.104.855.05+0.97+23.49%136,66132.28%
PFE220624P000550002022-05-16 12:03AM EDT2022-06-244.804.805.200.00-1332.42%
PFE220916P000550002022-05-18 3:18PM EDT2022-09-166.406.256.45+0.65+11.30%75,31630.68%
PFE221216P000550002022-05-18 3:37PM EDT2022-12-167.307.057.30+0.75+11.45%3071329.07%
PFE230120P000550002022-05-18 3:59PM EDT2023-01-207.387.207.45+0.51+7.42%715,02827.87%
PFE230217P000550002022-05-02 10:02AM EDT2023-02-179.707.608.050.00-104429.94%
PFE230616P000550002022-05-13 3:36PM EDT2023-06-169.158.458.900.00-3012,54129.15%
PFE240119P000550002022-05-05 1:48PM EDT2024-01-199.009.4510.100.00-31,12128.05%