U.S. Markets closed

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.14+0.02 (+0.06%)
At close: 4:00PM EDT

32.14 0.00 (0.00%)
After hours: 5:59PM 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%40254.88%
30.50PFE170526C000305001.711.651.670.000.00%395432.81%
31.00PFE170526C000310001.131.151.18-0.08-6.61%46560026.56%
31.50PFE170526C000315000.660.670.69-0.04-5.71%3118618.75%
32.00PFE170526C000320000.250.240.26-0.05-16.67%4447313.48%
32.50PFE170526C000325000.030.020.04-0.04-57.14%2701,18611.72%
33.00PFE170526C000330000.010.000.02-0.01-50.00%561717.58%
33.50PFE170526C000335000.020.000.02-0.02-50.00%12436125.00%
34.00PFE170526C000340000.010.000.020.000.00%175031.64%
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%22350.00%
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%6645.31%
30.00PFE170526P000300000.010.000.020.000.00%2237.50%
30.50PFE170526P000305000.020.000.020.000.00%110030.08%
31.00PFE170526P000310000.030.010.030.0250.00%1,1462224.61%
31.50PFE170526P000315000.020.010.02-0.03-60.00%1085,23314.45%
32.00PFE170526P000320000.110.090.11-0.02-15.38%1132,91012.70%
32.50PFE170526P000325000.380.370.390.000.00%6538510.55%
33.00PFE170526P000330000.890.830.860.044.71%993536.25%
33.50PFE170526P000335001.401.341.360.064.48%11617512.50%
34.00PFE170526P000340001.851.841.86-0.02-1.07%2811712.50%
34.50PFE170526P000345002.192.042.100.000.00%28860.00%