PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171215C000270002017-12-06 10:45AM EST27.008.727.209.80+0.45+5.44%110307.03%
PFE171215C000280002017-11-10 2:14PM EST28.007.007.157.55-0.31-4.24%10100.00%
PFE171215C000290002017-11-08 2:28PM EST29.006.306.156.900.00-2400.00%
PFE171215C000300002017-12-13 3:14PM EST30.006.676.556.650.00-737169.53%
PFE171215C000310002017-12-11 2:08PM EST31.005.205.555.950.00-515183.59%
PFE171215C000315002017-12-08 11:47PM EST31.504.254.204.400.00-900.00%
PFE171215C000320002017-12-12 11:35AM EST32.004.754.554.650.00-1066123.44%
PFE171215C000325002017-12-04 11:12AM EST32.504.053.503.65+0.60+17.39%8260.00%
PFE171215C000330002017-12-11 3:48PM EST33.003.203.553.650.00-15187100.78%
PFE171215C000335002017-12-08 11:47PM EST33.502.261.532.370.00-1800.00%
PFE171215C000340002017-12-14 12:31PM EST34.002.602.582.64-0.03-1.14%193,57479.30%
PFE171215C000345002017-12-07 12:14PM EST34.500.920.961.12-0.94-50.54%251050.00%
PFE171215C000350002017-12-14 12:35PM EST35.001.631.581.64-0.10-5.78%20410,81955.08%
PFE171215C000355002017-12-14 10:43AM EST35.501.151.081.14-0.06-4.96%12,43646.09%
PFE171215C000360002017-12-14 12:39PM EST36.000.640.620.65-0.06-8.57%78724,06632.42%
PFE171215C000365002017-12-14 11:21AM EST36.500.150.180.19-0.16-51.61%732,65417.77%
PFE171215C000370002017-12-14 12:11PM EST37.000.030.010.02-0.02-40.00%2,48926,05514.84%
PFE171215C000375002017-12-12 11:33AM EST37.500.030.000.030.00-5026226.95%
PFE171215C000380002017-12-13 10:21AM EST38.000.010.000.010.00-305,41229.69%
PFE171215C000390002017-11-22 9:39AM EST39.000.010.000.050.00-11,71452.34%
PFE171215C000400002017-12-13 2:31PM EST40.000.030.000.030.00-22,39562.50%
PFE171215C000410002017-10-31 8:41AM EST41.000.060.000.020.00-660871.88%
PFE171215C000420002017-06-02 10:46PM EST42.000.020.000.020.00-4020484.38%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171215P000220002017-09-05 8:33AM EST22.000.020.010.050.00-45158309.38%
PFE171215P000230002017-10-25 10:48AM EST23.000.010.000.030.00-1010259.38%
PFE171215P000240002017-10-13 11:15AM EST24.000.030.000.03-0.03-50.00%150237.50%
PFE171215P000250002017-10-13 11:15AM EST25.000.030.000.03+0.02+200.00%1478215.63%
PFE171215P000260002017-10-13 10:39AM EST26.000.040.000.04+0.02+100.00%222203.13%
PFE171215P000270002017-11-02 2:25PM EST27.000.010.000.020.00-10128168.75%
PFE171215P000280002017-11-29 9:42AM EST28.000.010.000.01-0.02-66.67%30513137.50%
PFE171215P000290002017-11-13 9:32AM EST29.000.050.000.030.00-371,052139.06%
PFE171215P000300002017-11-22 10:28AM EST30.000.010.000.030.00-601,246121.88%
PFE171215P000305002017-11-24 12:58PM EST30.500.010.000.030.00-53218112.50%
PFE171215P000310002017-12-07 10:05AM EST31.000.010.000.03-0.01-50.00%12,269103.13%
PFE171215P000315002017-11-27 10:14AM EST31.500.010.010.03-0.01-50.00%16913198.44%
PFE171215P000320002017-12-07 1:25PM EST32.000.010.000.03-0.01-50.00%710,06585.94%
PFE171215P000330002017-12-07 3:42PM EST33.000.030.010.04+0.01+50.00%56,45774.22%
PFE171215P000335002017-11-28 11:18AM EST33.500.030.020.05-0.03-50.00%21769.53%
PFE171215P000340002017-12-14 12:04PM EST34.000.010.000.010.00-223,53346.88%
PFE171215P000345002017-12-13 2:08PM EST34.500.010.000.020.00-2041543.75%
PFE171215P000350002017-12-13 2:07PM EST35.000.010.000.030.00-498,86637.89%
PFE171215P000355002017-12-14 9:32AM EST35.500.050.000.02+0.04+400.00%61,39125.00%
PFE171215P000360002017-12-14 11:24AM EST36.000.020.020.030.00-1657,49016.60%
PFE171215P000365002017-12-14 11:25AM EST36.500.100.070.09+0.03+42.86%596628.20%
PFE171215P000370002017-12-14 11:22AM EST37.000.480.390.42+0.08+20.00%252,3700.00%
PFE171215P000375002017-12-13 10:10AM EST37.500.760.870.930.00-10260.00%
PFE171215P000380002017-12-11 11:48AM EST38.001.920.732.160.00-603,021115.23%
PFE171215P000385002017-12-04 10:32AM EST38.501.942.282.54-0.22-10.19%2311102.73%
PFE171215P000390002017-10-10 9:15AM EST39.003.202.853.050.00-6051120.51%
PFE171215P000400002017-11-16 1:46PM EST40.004.584.554.700.00-16220.90%
PFE171215P000410002017-11-01 9:32AM EST41.005.655.755.850.00-331265.43%
PFE171215P000420002017-10-20 10:53PM EST42.006.205.806.350.00-4444205.27%