U.S. Markets open in 7 hrs 48 mins

Pfizer Inc. (PFE)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
33.24+0.09 (+0.27%)
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 EDT29.503.903.403.800.00-22103.13%
PFE170825C000300002017-08-24 1:12AM EDT30.003.150.000.000.00-600.00%
PFE170825C000305002017-08-24 1:12AM EDT30.502.352.694.450.00-1111201.37%
PFE170825C000315002017-08-18 11:53PM EDT31.501.361.171.230.00-700.00%
PFE170825C000320002017-08-21 10:49AM EDT32.000.781.231.270.00-131735.94%
PFE170825C000325002017-08-22 9:36AM EDT32.500.410.740.780.00-4930426.56%
PFE170825C000330002017-08-23 3:55PM EDT33.000.330.000.000.00-11300.00%
PFE170825C000335002017-08-23 3:52PM EDT33.500.030.000.000.00-31003.13%
PFE170825C000340002017-08-18 1:55PM EDT34.000.010.000.03-0.01-50.00%221,05524.22%
PFE170825C000345002017-08-18 11:07AM EDT34.500.010.000.02-0.01-50.00%513132.03%
PFE170825C000350002017-07-28 11:53PM EDT35.000.020.000.050.00-757550.78%
PFE170825C000360002017-08-04 10:55AM EDT36.000.020.000.02+0.01+100.00%348153.13%
PFE170825C000365002017-07-07 11:54PM EDT36.500.050.000.030.00-6664.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825P000280002017-08-03 4:25PM EDT28.000.020.000.030.00-11109.38%
PFE170825P000305002017-08-18 12:04PM EDT30.500.020.000.03-0.05-71.43%801860.94%
PFE170825P000310002017-08-18 11:15AM EDT31.000.030.010.03-0.05-62.50%201353.13%
PFE170825P000315002017-08-21 11:18AM EDT31.500.010.000.020.00-14642.97%
PFE170825P000320002017-08-22 12:39PM EDT32.000.010.000.020.00-136232.81%
PFE170825P000325002017-08-22 3:49PM EDT32.500.010.000.020.00-12958421.88%
PFE170825P000330002017-08-23 3:26PM EDT33.000.020.000.000.00-10503.13%
PFE170825P000335002017-08-22 2:35PM EDT33.500.370.270.300.00-7825613.28%
PFE170825P000340002017-08-22 3:01PM EDT34.000.840.730.770.00-333718.75%
PFE170825P000345002017-08-23 2:40PM EDT34.501.270.000.000.00-600.00%
PFE170825P000350002017-08-21 12:24PM EDT35.002.181.721.820.00-92953.13%
PFE170825P000355002017-07-28 11:53PM EDT35.502.722.632.700.00-170119.92%
PFE170825P000360002017-08-24 1:12AM EDT36.003.352.624.450.00-20179.69%