U.S. Markets closed

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.32-0.16 (-0.48%)
At close: 4:00PM EDT

33.35 0.03 (0.09%)
After hours: 6:40PM EDT

People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728C000310002017-07-24 3:59PM EDT31.002.352.302.380.093.98%141143.75%
PFE170728C000315002017-07-24 1:02PM EDT31.501.861.801.871.07135.44%34534.77%
PFE170728C000320002017-07-14 1:56PM EDT32.001.551.441.490.2822.05%443240.63%
PFE170728C000325002017-07-24 3:59PM EDT32.500.860.810.88-0.13-13.13%121,29220.31%
PFE170728C000330002017-07-24 3:59PM EDT33.000.400.360.43-0.15-27.27%941,32815.24%
PFE170728C000335002017-07-24 3:39PM EDT33.500.090.080.11-0.09-50.00%5462,05111.91%
PFE170728C000340002017-07-24 12:05PM EDT34.000.010.000.02-0.01-50.00%823,39112.70%
PFE170728C000345002017-07-24 10:11AM EDT34.500.020.000.020.01100.00%55,48319.14%
PFE170728C000350002017-07-11 12:06PM EDT35.000.020.000.030.00-1001,25927.34%
PFE170728C000355002017-07-19 3:19PM EDT35.500.010.000.020.00-10530.86%
PFE170728C000360002017-06-26 2:12PM EDT36.000.030.010.04-0.04-57.14%82041.41%
PFE170728C000365002017-06-26 5:30PM EDT36.500.020.000.030.00-8044.53%
PFE170728C000370002017-06-26 5:30PM EDT37.000.020.000.020.00-6046.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728P000300002017-07-13 10:32AM EDT30.000.020.000.020.00-1747.66%
PFE170728P000305002017-07-21 11:11AM EDT30.500.020.000.02-0.20-90.91%80141.41%
PFE170728P000310002017-07-21 3:41PM EDT31.000.010.000.02-0.01-50.00%6834.77%
PFE170728P000315002017-07-12 10:37AM EDT31.500.020.000.030.00-101330.86%
PFE170728P000320002017-07-24 10:34AM EDT32.000.010.000.02-0.02-66.67%11,26321.88%
PFE170728P000325002017-07-24 3:08PM EDT32.500.010.000.02-0.01-50.00%6883814.84%
PFE170728P000330002017-07-24 2:55PM EDT33.000.040.040.06-0.02-33.33%54966711.33%
PFE170728P000335002017-07-24 3:08PM EDT33.500.220.230.270.0210.00%17557510.55%
PFE170728P000340002017-07-24 9:30AM EDT34.000.570.600.690.011.79%221510.94%
PFE170728P000345002017-07-24 3:51PM EDT34.501.101.101.190.010.92%66416.80%
PFE170728P000350002017-06-26 3:56PM EDT35.001.051.001.09-0.01-0.94%1010.00%
PFE170728P000355002017-07-24 2:19PM EDT35.502.102.142.190.6241.89%8827.34%
PFE170728P000360002017-06-22 5:56PM EDT36.001.951.872.010.00-220.00%
PFE170728P000365002017-07-21 11:46PM EDT36.502.863.003.100.00-220.00%