Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.85-0.58 (-1.10%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000600002022-06-30 9:35AM EDT2022-07-010.010.000.010.00-1404106.25%
PFE220708C000600002022-06-27 2:02PM EDT2022-07-080.010.000.030.00-3012048.44%
PFE220715C000600002022-07-01 12:13PM EDT2022-07-150.020.010.03-0.03-60.00%436,78435.16%
PFE220722C000600002022-07-01 1:30PM EDT2022-07-220.040.030.04-0.03-42.86%7726830.47%
PFE220729C000600002022-07-01 11:19AM EDT2022-07-290.100.070.15-0.06-37.50%63334.08%
PFE220805C000600002022-07-01 12:45PM EDT2022-08-050.130.100.16-0.08-38.10%22712031.06%
PFE220819C000600002022-07-01 10:20AM EDT2022-08-190.210.210.22-0.09-30.00%1156428.37%
PFE220916C000600002022-07-01 1:25PM EDT2022-09-160.410.430.45-0.12-22.64%29128,42627.64%
PFE221216C000600002022-07-01 1:52PM EDT2022-12-161.331.321.37-0.21-13.64%495,71628.15%
PFE230120C000600002022-07-01 1:01PM EDT2023-01-201.481.471.58-0.22-12.94%8541,94227.28%
PFE230217C000600002022-07-01 1:49PM EDT2023-02-171.861.801.89-0.24-11.43%371,31827.81%
PFE230616C000600002022-07-01 1:50PM EDT2023-06-162.792.712.85-0.29-9.42%2616,51727.89%
PFE240119C000600002022-06-30 2:12PM EDT2024-01-194.504.104.350.00-239,01128.03%
PFE240621C000600002022-06-29 9:46AM EDT2024-06-214.653.856.350.00-3431.84%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220708P000600002022-06-24 3:50PM EDT2022-07-088.558.158.400.00-5062.70%
PFE220715P000600002022-06-27 2:16PM EDT2022-07-158.058.158.250.00-1043.75%
PFE220722P000600002022-06-10 3:39PM EDT2022-07-229.558.108.200.00--30032.03%
PFE220729P000600002022-06-14 2:38PM EDT2022-07-2912.358.458.750.00--1849.81%
PFE220819P000600002022-06-27 2:16PM EDT2022-08-198.538.608.700.00-11036.87%
PFE220916P000600002022-07-01 10:29AM EDT2022-09-169.158.758.90+0.85+10.24%52,18832.79%
PFE221216P000600002022-06-30 11:14AM EDT2022-12-169.669.559.650.00-240729.35%
PFE230120P000600002022-06-28 3:59PM EDT2023-01-2010.659.659.800.00-35,17327.88%
PFE230217P000600002022-06-27 12:20PM EDT2023-02-179.9510.0010.200.00-26328.98%
PFE230616P000600002022-06-30 11:08AM EDT2023-06-1610.8010.7510.950.00-1124627.67%
PFE240119P000600002022-06-30 12:32PM EDT2024-01-1911.6011.8512.150.00-116526.69%