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:60.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000600002022-12-09 3:57PM EST2022-12-160.010.010.02-0.02-66.67%1215,98949.22%
PFE221230C000600002022-12-09 3:16PM EST2022-12-300.030.000.040.00-145531.64%
PFE230120C000600002022-12-09 3:59PM EST2023-01-200.100.080.10+0.01+11.11%72937,83126.37%
PFE230217C000600002022-12-09 3:25PM EST2023-02-170.280.250.28+0.03+12.00%1823,04525.88%
PFE230317C000600002022-12-09 3:58PM EST2023-03-170.450.430.48-0.02-4.26%2128,72025.49%
PFE230616C000600002022-12-09 3:50PM EST2023-06-161.181.131.23+0.04+3.51%36518,32425.71%
PFE240119C000600002022-12-09 2:37PM EST2024-01-193.052.643.00+0.12+4.10%10910,80626.91%
PFE240621C000600002022-12-09 12:52PM EST2024-06-213.803.704.00+0.16+4.40%165527.03%
PFE250117C000600002022-12-07 9:40AM EST2025-01-174.174.555.500.00-125728.17%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000600002022-12-08 1:47PM EST2022-12-168.308.208.500.00-35060.16%
PFE221223P000600002022-11-08 1:40PM EST2022-12-2312.608.008.550.00--057.32%
PFE230120P000600002022-12-09 9:55AM EST2023-01-207.708.208.40-0.80-9.41%52,72527.34%
PFE230217P000600002022-11-17 10:13AM EST2023-02-177.708.408.70-4.60-37.40%13128.98%
PFE230317P000600002022-12-09 9:48AM EST2023-03-177.808.558.80-0.90-10.34%113626.15%
PFE230616P000600002022-12-08 3:11PM EST2023-06-169.108.909.200.00-3129122.95%
PFE240119P000600002022-12-09 10:40AM EST2024-01-199.759.6010.10-0.65-6.25%1097020.89%
PFE240621P000600002022-12-08 2:06PM EST2024-06-2110.5010.3010.700.00-41120.47%
PFE250117P000600002022-12-09 2:14PM EST2025-01-1711.1010.6011.50-0.80-6.72%32220.36%