PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171124C000320002017-11-10 11:47PM EST32.003.402.025.550.00-1090.23%
PFE171124C000330002017-11-08 2:47PM EST33.002.312.003.400.00-14065.63%
PFE171124C000335002017-11-17 9:54AM EST33.501.811.792.00-0.17-8.59%252239.84%
PFE171124C000340002017-11-08 2:46PM EST34.001.311.181.310.00-3200.00%
PFE171124C000345002017-11-17 3:46PM EST34.500.830.850.99-0.23-21.70%217823.44%
PFE171124C000350002017-11-17 3:54PM EST35.000.440.430.47-0.17-27.87%44438713.38%
PFE171124C000355002017-11-17 3:49PM EST35.500.110.120.16-0.14-56.00%5514,11912.11%
PFE171124C000360002017-11-17 3:54PM EST36.000.030.010.04-0.03-50.00%4941212.50%
PFE171124C000365002017-11-16 3:24PM EST36.500.010.000.020.00-2015316.02%
PFE171124C000370002017-11-13 2:01PM EST37.000.010.000.020.00-101,36921.09%
PFE171124C000375002017-11-14 11:33AM EST37.500.010.000.020.00-3032126.17%
PFE171124C000380002017-10-27 10:54PM EST38.000.090.000.090.00-7742.77%
PFE171124C000385002017-10-30 3:25PM EST38.500.030.030.190.00-100050.98%
PFE171124C000390002017-10-27 10:54PM EST39.000.020.020.070.00-8255050.78%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171124P000300002017-10-31 10:32AM EST30.000.050.000.020.00-4456.25%
PFE171124P000320002017-10-31 8:37AM EST32.000.190.000.030.00-5511344.53%
PFE171124P000325002017-11-14 10:16AM EST32.500.010.000.020.00-10035.94%
PFE171124P000330002017-11-06 9:30AM EST33.000.050.010.060.00-22138.28%
PFE171124P000335002017-11-14 10:16AM EST33.500.030.000.020.00-10625.00%
PFE171124P000340002017-11-15 9:53AM EST34.000.030.000.020.00-1047519.14%
PFE171124P000345002017-11-14 10:42AM EST34.500.040.010.030.00-1117814.84%
PFE171124P000350002017-11-17 3:56PM EST35.000.070.050.110.00-53668014.06%
PFE171124P000355002017-11-17 3:43PM EST35.500.260.230.28+0.02+8.33%19127811.52%
PFE171124P000360002017-11-17 3:54PM EST36.000.630.560.70+0.12+23.53%15510415.24%
PFE171124P000365002017-11-16 3:51PM EST36.501.501.061.160.00-254117.58%
PFE171124P000370002017-10-27 11:53AM EST37.001.821.741.92+0.84+85.71%150047.27%
PFE171124P000385002017-11-17 11:51PM EST38.503.053.053.250.00-191952.15%
PFE171124P000410002017-10-20 10:53PM EST41.005.154.855.000.00-11110.00%
PFE171124P000415002017-10-20 10:53PM EST41.505.655.155.500.00-11190.00%
PFE171124P000420002017-10-18 2:31PM EST42.006.455.656.000.00-8610.00%
PFE171124P000425002017-10-23 10:03AM EST42.506.106.957.350.00-314567.19%
PFE171124P000430002017-10-20 12:47PM EST43.006.906.657.00+0.10+1.47%70780.00%