Singapore markets close in 40 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.94+0.28 (+0.55%)
At close: 04:03PM EDT
50.77 -0.17 (-0.33%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000400002022-06-22 2:06PM EDT2022-07-019.450.000.000.00--00.00%
PFE220708C000400002022-06-22 12:22PM EDT2022-07-088.980.000.000.00--00.00%
PFE220715C000400002022-06-27 2:16PM EDT2022-07-1512.000.000.000.00-1800.00%
PFE220819C000400002022-06-29 10:10AM EDT2022-08-1911.350.000.000.00-300.00%
PFE220916C000400002022-06-29 10:17AM EDT2022-09-1611.590.000.000.00-2000.00%
PFE221216C000400002022-06-27 2:16PM EDT2022-12-1612.620.000.000.00-3300.00%
PFE230120C000400002022-06-29 3:55PM EDT2023-01-2011.800.000.000.00-700.00%
PFE230217C000400002022-06-29 10:27AM EDT2023-02-1712.180.000.000.00-100.00%
PFE230616C000400002022-06-29 1:25PM EDT2023-06-1612.680.000.000.00-1000.00%
PFE240119C000400002022-06-29 10:59AM EDT2024-01-1913.650.000.000.00-2100.00%
PFE240621C000400002022-06-28 9:30AM EDT2024-06-2114.760.000.000.00-100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701P000400002022-06-24 1:30PM EDT2022-07-010.010.000.000.00-1050.00%
PFE220708P000400002022-06-29 3:59PM EDT2022-07-080.010.000.000.00-16025.00%
PFE220715P000400002022-06-29 10:16AM EDT2022-07-150.020.000.000.00-5025.00%
PFE220722P000400002022-06-29 12:20PM EDT2022-07-220.040.000.000.00-2025.00%
PFE220729P000400002022-06-28 3:41PM EDT2022-07-290.120.000.000.00-199025.00%
PFE220805P000400002022-06-29 12:10PM EDT2022-08-050.110.000.000.00-6012.50%
PFE220819P000400002022-06-29 3:55PM EDT2022-08-190.210.000.000.00-601012.50%
PFE220916P000400002022-06-29 12:34PM EDT2022-09-160.350.000.000.00-23012.50%
PFE221216P000400002022-06-29 11:16AM EDT2022-12-160.880.000.000.00-106.25%
PFE230120P000400002022-06-29 1:41PM EDT2023-01-200.980.000.000.00-55306.25%
PFE230217P000400002022-06-28 9:47AM EDT2023-02-171.230.000.000.00-406.25%
PFE230616P000400002022-06-28 2:28PM EDT2023-06-161.940.000.000.00-3006.25%
PFE240119P000400002022-06-27 3:03PM EDT2024-01-192.600.000.000.00-1506.25%