New Zealand markets close in 2 hours 38 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:80.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000800002022-05-05 12:13PM EDT2022-05-200.010.000.010.00-2091212.50%
PFE220617C000800002022-05-16 10:48AM EDT2022-06-170.010.000.060.00-105,07366.41%
PFE220916C000800002022-05-18 10:34AM EDT2022-09-160.040.030.08-0.01-20.00%1632,49637.50%
PFE221216C000800002022-05-13 9:33AM EDT2022-12-160.100.080.24-0.06-37.50%49133.89%
PFE230120C000800002022-05-18 3:09PM EDT2023-01-200.190.110.26+0.02+11.76%57,77031.89%
PFE230217C000800002022-05-17 10:52AM EDT2023-02-170.630.020.540.00-452535.08%
PFE230616C000800002022-05-13 10:08AM EDT2023-06-160.500.460.56+0.04+8.70%21,40529.54%
PFE240119C000800002022-05-16 11:36AM EDT2024-01-191.110.911.200.00-2791628.74%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000800002022-05-06 9:52AM EDT2022-05-2030.6529.4029.850.00-14251.56%
PFE220617P000800002022-04-28 10:14AM EDT2022-06-1731.2529.4029.850.00-1164.84%
PFE220916P000800002022-05-18 9:37AM EDT2022-09-1628.8029.3530.10-2.15-6.95%17552.05%
PFE230120P000800002022-05-12 2:55PM EDT2023-01-2030.5629.4530.350.00-119440.04%
PFE230217P000800002022-04-28 11:34AM EDT2023-02-1731.0029.5030.400.00-1238.55%
PFE240119P000800002022-03-31 12:36PM EDT2024-01-1928.8529.6532.700.00-62039.22%