U.S. Markets open in 1 hr 39 mins

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.12-0.34 (-1.05%)
At close: 4:00PM EDT

32.34 0.22 (0.68%)
Pre-Market: 4:20AM EDT

People also watch
MRKJNJJPMGEINTC
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.00PFE170526C000280005.424.856.500.000.00%40256.25%
30.50PFE170526C000305001.710.000.000.000.00%39540.00%
31.00PFE170526C000310001.210.000.000.000.00%5706000.00%
31.50PFE170526C000315000.700.000.000.000.00%111860.00%
32.00PFE170526C000320000.300.000.000.000.00%1204730.00%
32.50PFE170526C000325000.070.000.000.000.00%3061,1863.13%
33.00PFE170526C000330000.020.000.000.000.00%796176.25%
33.50PFE170526C000335000.020.000.02-0.02-50.00%12436125.00%
34.00PFE170526C000340000.010.000.020.000.00%175032.03%
34.50PFE170526C000345000.010.010.02-0.01-50.00%92,19338.28%
35.00PFE170526C000350000.010.000.020.000.00%3038744.53%
35.50PFE170526C000355000.010.000.020.000.00%22350.78%
36.00PFE170526C000360000.060.000.030.000.00%60053.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
27.00PFE170526P000270000.020.000.020.000.00%1175.00%
29.50PFE170526P000295000.030.000.020.000.00%6644.53%
30.00PFE170526P000300000.010.000.020.000.00%2237.50%
30.50PFE170526P000305000.020.000.020.000.00%110029.69%
31.00PFE170526P000310000.030.010.030.0250.00%1,1462224.22%
31.50PFE170526P000315000.050.000.000.000.00%3045,2336.25%
32.00PFE170526P000320000.130.000.000.000.00%9162,9101.56%
32.50PFE170526P000325000.380.000.000.000.00%653850.00%
33.00PFE170526P000330000.850.000.000.000.00%903530.00%
33.50PFE170526P000335001.340.000.000.000.00%1881750.00%
34.00PFE170526P000340001.870.000.000.000.00%291170.00%
34.50PFE170526P000345002.192.042.100.000.00%28860.00%