New Zealand markets close in 2 hours 34 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:85.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000850002022-04-14 9:42AM EDT2022-05-200.020.000.010.00-11,160237.50%
PFE220617C000850002022-05-17 12:52PM EDT2022-06-170.020.000.010.00-15,06462.50%
PFE220916C000850002022-05-18 3:39PM EDT2022-09-160.030.030.040.00-42,79337.89%
PFE230120C000850002022-05-17 3:10PM EDT2023-01-200.110.080.230.00-105,99234.33%
PFE230217C000850002022-05-06 9:30AM EDT2023-02-170.220.010.460.00-166137.11%
PFE230616C000850002022-05-18 2:33PM EDT2023-06-160.340.280.43-0.08-19.05%1252,48530.57%
PFE240119C000850002022-05-18 11:16AM EDT2024-01-190.780.700.94-0.09-10.34%231,59929.29%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000850002022-05-16 11:48AM EDT2022-05-2034.3034.4034.800.00-800100.00%
PFE220617P000850002022-04-25 12:24PM EDT2022-06-1737.6534.4034.850.00-1072.66%
PFE220916P000850002022-05-18 10:32AM EDT2022-09-1634.3534.4535.00-1.70-4.72%44854.44%
PFE230120P000850002022-04-19 1:12PM EDT2023-01-2035.1534.2535.050.00-3739.06%
PFE230217P000850002022-03-21 2:24PM EDT2023-02-1731.5535.5536.200.00--750.46%
PFE230616P000850002022-02-08 1:39PM EDT2023-06-1634.6836.2537.600.00-2251.66%
PFE240119P000850002022-03-08 4:24PM EDT2024-01-1938.3030.6031.500.00-3180.00%