Send me a link:

*Text messaging rates may apply.

 Dow Up0.39% Nasdaq Up0.69%

Pfizer Inc. (PFE)

-NYSE
30.50 Up 0.15(0.49%) 2:40PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
13.00PFE150117C0001300016.95 0.0017.3017.8011
15.00PFE150117C0001500015.50 0.0015.3515.751056
16.00PFE150117C0001600014.00 0.0014.3514.7555
18.00PFE150117C0001800011.42 0.0012.3512.75114
20.00PFE150117C0002000010.35 0.0010.3510.75251,359
22.00PFE150117C000220008.48 0.008.358.75101,200
24.00PFE150117C000240005.40 0.006.356.7544
25.00PFE150117C000250005.45Down 0.055.455.75113,907
26.00PFE150117C000260003.75 0.004.404.756287
27.00PFE150117C000270003.70Up 0.303.553.75799,425
28.00PFE150117C000280002.63 0.002.622.9632,626
29.00PFE150117C000290002.01Up 0.062.002.05183,664
30.00PFE150117C000300001.42Up 0.071.401.454051,555
31.00PFE150117C000310000.94Up 0.030.940.9820111,710
32.00PFE150117C000320000.63Up 0.050.600.639141,959
33.00PFE150117C000330000.40Up 0.050.370.40667,950
34.00PFE150117C000340000.22Up 0.010.210.244122,755
35.00PFE150117C000350000.15Down 0.010.120.175377,939
36.00PFE150117C000360000.09 0.000.070.101706,500
37.00PFE150117C000370000.06 0.000.040.073176
38.00PFE150117C000380000.06 0.000.020.05150284
39.00PFE150117C000390000.02 0.000.010.045108
40.00PFE150117C000400000.03 0.00N/A0.0410121,091
41.00PFE150117C000410000.02 0.00N/A0.03526
42.00PFE150117C000420000.04 0.00N/A0.0302
43.00PFE150117C000430000.02 0.00N/A0.025555
45.00PFE150117C000450000.01 0.00N/A0.021081,791
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
13.00PFE150117P000130000.02 0.00N/A0.0253,179
15.00PFE150117P000150000.02 0.000.010.02304,871
16.00PFE150117P000160000.02 0.000.020.031433
18.00PFE150117P000180000.03 0.000.020.0354,317
19.00PFE150117P000190000.06 0.000.020.04100286
20.00PFE150117P000200000.05 0.000.020.05229,656
21.00PFE150117P000210000.20 0.000.030.06515
22.00PFE150117P000220000.06 0.000.060.083410,955
24.00PFE150117P000240000.12 0.000.090.1310393
25.00PFE150117P000250000.16Down 0.020.140.165134,954
26.00PFE150117P000260000.24Down 0.010.220.2526,629
27.00PFE150117P000270000.37Down 0.030.350.381556,511
28.00PFE150117P000280000.58Down 0.050.550.5828,174
29.00PFE150117P000290000.87Down 0.050.850.89220,926
30.00PFE150117P000300001.25Down 0.091.261.311033,299
31.00PFE150117P000310001.83 0.001.821.8642,740
32.00PFE150117P000320002.62 0.002.492.53112,517
33.00PFE150117P000330004.25 0.003.253.3539554
34.00PFE150117P000340003.51 0.003.954.301057
35.00PFE150117P000350005.45 0.004.855.206110,498
36.00PFE150117P000360007.38 0.005.756.204040
37.00PFE150117P000370007.88 0.006.707.1555
40.00PFE150117P0004000010.09 0.009.7010.104015,693
45.00PFE150117P0004500014.10 0.0014.5515.2520387
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.