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:65.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000650002022-05-13 9:43AM EDT2022-05-200.010.000.000.00-6050.00%
PFE220527C000650002022-04-29 3:16PM EDT2022-05-270.030.000.000.00-1025.00%
PFE220603C000650002022-05-16 12:03AM EDT2022-06-030.01-0.000.00---25.00%
PFE220617C000650002022-05-13 2:59PM EDT2022-06-170.030.000.000.00-15025.00%
PFE220624C000650002022-05-06 9:43AM EDT2022-06-240.030.000.000.00-2025.00%
PFE220701C000650002022-05-16 12:03AM EDT2022-07-010.120.000.000.00---12.50%
PFE220916C000650002022-05-13 3:15PM EDT2022-09-160.300.000.000.00-79012.50%
PFE221216C000650002022-05-13 11:22AM EDT2022-12-160.650.000.000.00-10306.25%
PFE230120C000650002022-05-13 12:02PM EDT2023-01-200.800.000.000.00-15606.25%
PFE230217C000650002022-05-12 12:46PM EDT2023-02-170.870.000.000.00-1106.25%
PFE230616C000650002022-05-11 3:38PM EDT2023-06-161.640.000.000.00-1006.25%
PFE240119C000650002022-05-11 9:30AM EDT2024-01-192.800.000.000.00-106.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000650002022-05-13 9:42AM EDT2022-05-2014.500.000.000.00-10000.00%
PFE220617P000650002022-05-13 9:47AM EDT2022-06-1715.000.000.000.00-100.00%
PFE220916P000650002022-05-10 12:01PM EDT2022-09-1616.400.000.000.00-100.00%
PFE221216P000650002022-05-09 9:30AM EDT2022-12-1617.340.000.000.00--00.00%
PFE230120P000650002022-05-10 3:55PM EDT2023-01-2015.490.000.000.00-400.00%
PFE230217P000650002022-01-14 11:08AM EDT2023-02-1716.3014.3518.450.00-1345.39%
PFE230616P000650002022-04-06 11:41AM EDT2023-06-1615.1517.2517.850.00-1709534.71%
PFE240119P000650002022-05-10 1:05PM EDT2024-01-1917.650.000.000.00-300.00%