Singapore markets close in 33 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
50.80 -0.14 (-0.27%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000550002022-06-29 3:31PM EDT2022-07-010.020.000.000.00-43025.00%
PFE220708C000550002022-06-29 3:59PM EDT2022-07-080.060.000.000.00-820012.50%
PFE220715C000550002022-06-29 3:59PM EDT2022-07-150.170.000.000.00-1,201012.50%
PFE220722C000550002022-06-29 3:44PM EDT2022-07-220.280.000.000.00-5306.25%
PFE220729C000550002022-06-29 3:51PM EDT2022-07-290.460.000.000.00-12706.25%
PFE220805C000550002022-06-29 2:29PM EDT2022-08-050.610.000.000.00-12506.25%
PFE220819C000550002022-06-29 3:55PM EDT2022-08-190.770.000.000.00-26206.25%
PFE220916C000550002022-06-29 3:59PM EDT2022-09-161.150.000.000.00-1,51303.13%
PFE221216C000550002022-06-29 3:36PM EDT2022-12-162.440.000.000.00-14403.13%
PFE230120C000550002022-06-29 3:55PM EDT2023-01-202.630.000.000.00-4,35603.13%
PFE230217C000550002022-06-29 12:16PM EDT2023-02-173.020.000.000.00-1403.13%
PFE230616C000550002022-06-29 12:31PM EDT2023-06-163.950.000.000.00-101.56%
PFE240119C000550002022-06-29 3:48PM EDT2024-01-195.500.000.000.00-201.56%
PFE240621C000550002022-06-28 9:48AM EDT2024-06-216.700.000.000.00-201.56%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701P000550002022-06-29 12:07PM EDT2022-07-013.870.000.000.00-100.00%
PFE220708P000550002022-06-21 9:32AM EDT2022-07-087.690.000.000.00-100.00%
PFE220715P000550002022-06-29 9:51AM EDT2022-07-153.950.000.000.00-300.00%
PFE220722P000550002022-06-24 11:54AM EDT2022-07-224.350.000.000.00-100.00%
PFE220729P000550002022-06-24 11:54AM EDT2022-07-294.780.000.000.00-100.00%
PFE220819P000550002022-06-29 12:14PM EDT2022-08-195.050.000.000.00-1700.00%
PFE220916P000550002022-06-29 10:05AM EDT2022-09-165.150.000.000.00-1000.00%
PFE221216P000550002022-06-29 1:55PM EDT2022-12-166.430.000.000.00-2300.00%
PFE230120P000550002022-06-29 1:19PM EDT2023-01-206.700.000.000.00-200.00%
PFE230217P000550002022-06-21 12:01PM EDT2023-02-179.150.000.000.00-500.00%
PFE230616P000550002022-06-24 3:13PM EDT2023-06-167.800.000.000.00-2000.00%
PFE240119P000550002022-06-29 1:08PM EDT2024-01-199.090.000.000.00-600.00%
PFE240621P000550002022-06-28 9:42AM EDT2024-06-219.800.000.000.00-200.00%