U.S. Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.67-0.28 (-0.85%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825C000295002017-07-28 11:53PM EDT29.503.903.403.800.00-2295.51%
PFE170825C000315002017-08-18 11:53PM EDT31.501.361.171.230.00-7024.41%
PFE170825C000320002017-08-18 3:25PM EDT32.000.750.730.75-0.75-50.00%334118.36%
PFE170825C000325002017-08-18 3:47PM EDT32.500.380.330.35-0.32-45.71%595815.33%
PFE170825C000330002017-08-18 3:59PM EDT33.000.090.080.11-0.20-68.97%40141214.26%
PFE170825C000335002017-08-18 3:58PM EDT33.500.020.010.04-0.06-75.00%6091,90516.41%
PFE170825C000340002017-08-18 1:55PM EDT34.000.010.000.03-0.01-50.00%221,05521.49%
PFE170825C000345002017-08-18 11:07AM EDT34.500.010.000.02-0.01-50.00%513125.00%
PFE170825C000350002017-07-28 11:53PM EDT35.000.020.000.050.00-757536.72%
PFE170825C000360002017-08-04 10:55AM EDT36.000.020.000.02+0.01+100.00%348139.84%
PFE170825C000365002017-07-07 11:54PM EDT36.500.050.000.030.00-6647.66%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825P000280002017-08-03 4:25PM EDT28.000.020.000.030.00-1157.81%
PFE170825P000305002017-08-18 12:04PM EDT30.500.020.000.03-0.05-71.43%801833.20%
PFE170825P000310002017-08-18 11:15AM EDT31.000.030.010.03-0.05-62.50%201326.95%
PFE170825P000315002017-08-18 10:29AM EDT31.500.030.020.04-0.08-72.73%103621.88%
PFE170825P000320002017-08-18 2:03PM EDT32.000.060.050.08+0.02+50.00%5435818.36%
PFE170825P000325002017-08-18 3:56PM EDT32.500.170.150.17+0.04+30.77%13431914.75%
PFE170825P000330002017-08-18 3:51PM EDT33.000.400.410.43+0.12+42.86%4395113.58%
PFE170825P000335002017-08-18 3:52PM EDT33.500.800.830.86+0.21+35.59%7513915.24%
PFE170825P000340002017-08-18 3:57PM EDT34.001.301.311.36+0.27+26.21%453121.49%
PFE170825P000345002017-08-01 12:20PM EDT34.501.751.071.190.00-110.00%
PFE170825P000350002017-08-15 9:31AM EDT35.001.742.312.550.00-12056.25%
PFE170825P000355002017-07-28 11:53PM EDT35.502.722.632.700.00-1700.00%