U.S. Markets open in 8 hrs 9 mins

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.16+0.11 (+0.34%)
At close: 4:00PM 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%40507.03%
30.50PFE170526C000305001.500.000.000.000.00%1000.00%
31.00PFE170526C000310001.170.000.000.000.00%55800.00%
31.50PFE170526C000315000.660.000.000.000.00%3100.00%
32.00PFE170526C000320000.200.000.000.000.00%14300.00%
32.50PFE170526C000325000.010.000.000.000.00%2606.25%
33.00PFE170526C000330000.020.000.000.000.00%35012.50%
33.50PFE170526C000335000.010.000.000.000.00%7025.00%
34.00PFE170526C000340000.010.000.020.000.00%175054.69%
34.50PFE170526C000345000.010.010.02-0.01-50.00%92,19371.88%
35.00PFE170526C000350000.010.000.020.000.00%3038778.13%
35.50PFE170526C000355000.010.000.020.000.00%22390.63%
36.00PFE170526C000360000.060.000.030.000.00%600106.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
27.00PFE170526P000270000.020.000.020.000.00%11150.00%
29.50PFE170526P000295000.030.000.020.000.00%6681.25%
30.00PFE170526P000300000.010.000.020.000.00%2267.19%
30.50PFE170526P000305000.020.000.020.000.00%110053.13%
31.00PFE170526P000310000.030.010.030.0250.00%1,1462250.00%
31.50PFE170526P000315000.010.000.000.000.00%200012.50%
32.00PFE170526P000320000.030.000.000.000.00%23203.13%
32.50PFE170526P000325000.380.000.000.000.00%1000.00%
33.00PFE170526P000330000.920.000.000.000.00%300.00%
33.50PFE170526P000335001.320.000.000.000.00%3500.00%
34.00PFE170526P000340001.800.000.000.000.00%2200.00%
34.50PFE170526P000345002.192.042.100.000.00%28860.00%