U.S. Markets open in 4 hrs 58 mins

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.99+0.54 (+1.52%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922C000300002017-08-25 11:58PM EDT30.003.203.403.550.00-110.00%
PFE170922C000305002017-08-18 11:53PM EDT30.502.462.232.330.00-3000.00%
PFE170922C000310002017-09-01 11:55PM EDT31.002.562.954.300.00-110.00%
PFE170922C000320002017-08-22 10:04AM EDT32.001.131.481.590.00-6460.00%
PFE170922C000325002017-08-21 10:49AM EDT32.500.651.051.130.00-270.00%
PFE170922C000330002017-09-18 1:38PM EDT33.002.401.363.900.00-1351203.52%
PFE170922C000335002017-09-19 2:14PM EDT33.501.942.432.530.00-1097261.72%
PFE170922C000340002017-09-20 2:21PM EDT34.001.850.000.000.00-19800.00%
PFE170922C000345002017-09-20 10:03AM EDT34.501.400.000.000.00-3600.00%
PFE170922C000350002017-09-20 1:12PM EDT35.000.980.000.000.00-2700.00%
PFE170922C000355002017-09-20 3:58PM EDT35.500.520.000.000.00-1,07700.00%
PFE170922C000360002017-09-20 3:53PM EDT36.000.150.000.000.00-1,90700.39%
PFE170922C000365002017-09-20 3:56PM EDT36.500.030.000.000.00-3,20806.25%
PFE170922C000370002017-09-15 11:50PM EDT37.000.030.000.020.00-909025.00%
PFE170922C000375002017-09-15 11:50PM EDT37.500.030.000.020.00-4034.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922P000295002017-09-01 10:24AM EDT29.500.010.000.04-0.03-75.00%321128.13%
PFE170922P000305002017-08-04 11:51PM EDT30.500.040.030.070.00-180127.34%
PFE170922P000310002017-08-18 11:54PM EDT31.000.130.080.140.00-300138.28%
PFE170922P000315002017-09-15 11:50PM EDT31.500.020.000.020.00-808081.25%
PFE170922P000320002017-08-24 1:07PM EDT32.000.100.060.120.00-621109.38%
PFE170922P000325002017-09-20 1:01PM EDT32.500.010.000.000.00-20025.00%
PFE170922P000330002017-09-11 2:17PM EDT33.000.030.000.020.00-13656.25%
PFE170922P000335002017-09-20 11:41AM EDT33.500.010.000.000.00-2025.00%
PFE170922P000340002017-09-20 1:05PM EDT34.000.010.000.000.00-30025.00%
PFE170922P000345002017-09-19 3:09PM EDT34.500.010.000.020.00-213635.16%
PFE170922P000350002017-09-20 12:58PM EDT35.000.020.000.000.00-52012.50%
PFE170922P000355002017-09-20 3:56PM EDT35.500.030.000.000.00-17406.25%
PFE170922P000360002017-09-20 3:49PM EDT36.000.190.000.000.00-35500.00%
PFE170922P000365002017-09-19 11:01AM EDT36.501.070.510.600.00-295425.39%
PFE170922P000370002017-09-21 4:02AM EDT37.001.620.931.070.00-10010033.59%
PFE170922P000375002017-09-15 11:50PM EDT37.502.072.113.250.00-771168.55%