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: 04:06AM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000600002022-05-13 3:14PM EDT2022-05-200.010.000.000.00-160050.00%
PFE220527C000600002022-05-12 3:14PM EDT2022-05-270.080.000.000.00-13025.00%
PFE220603C000600002022-05-13 12:27PM EDT2022-06-030.020.000.000.00-16025.00%
PFE220610C000600002022-05-13 1:15PM EDT2022-06-100.060.000.000.00-18012.50%
PFE220617C000600002022-05-13 3:03PM EDT2022-06-170.090.000.000.00-900012.50%
PFE220624C000600002022-05-13 3:55PM EDT2022-06-240.110.000.000.00-614012.50%
PFE220701C000600002022-05-16 12:03AM EDT2022-07-010.180.000.000.00--012.50%
PFE220916C000600002022-05-13 2:51PM EDT2022-09-160.710.000.000.00-17106.25%
PFE221216C000600002022-05-13 3:06PM EDT2022-12-161.300.000.000.00-36706.25%
PFE230120C000600002022-05-13 3:32PM EDT2023-01-201.520.000.000.00-8106.25%
PFE230217C000600002022-05-12 10:46AM EDT2023-02-171.730.000.000.00-306.25%
PFE230616C000600002022-05-13 11:49AM EDT2023-06-162.420.000.000.00-203.13%
PFE240119C000600002022-05-13 1:12PM EDT2024-01-193.700.000.000.00-2103.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000600002022-05-13 2:21PM EDT2022-05-2010.080.000.000.00-100.00%
PFE220610P000600002022-05-09 10:51AM EDT2022-06-1011.370.000.000.00-100.00%
PFE220617P000600002022-05-13 11:03AM EDT2022-06-179.840.000.000.00-100.00%
PFE220916P000600002022-05-13 3:41PM EDT2022-09-1611.000.000.000.00-100.00%
PFE221216P000600002022-05-13 10:16AM EDT2022-12-1611.330.000.000.00-100.00%
PFE230120P000600002022-05-12 3:09PM EDT2023-01-2012.000.000.000.00-1100.00%
PFE230217P000600002022-05-03 10:05AM EDT2023-02-1713.650.000.000.00-900.00%
PFE230616P000600002022-05-12 9:46AM EDT2023-06-1613.000.000.000.00-100.00%
PFE240119P000600002022-05-09 10:43AM EDT2024-01-1914.500.000.000.00-100.00%