PFE - Pfizer Inc.

NYSE - NYSE Delayed 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%110232.03%
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%
PFE171215C000300002017-12-06 12:27PM EST30.005.604.506.30+0.05+0.90%11380.00%
PFE171215C000310002017-12-11 2:08PM EST31.005.200.000.000.00-500.00%
PFE171215C000315002017-12-08 11:47PM EST31.504.254.204.400.00-900.00%
PFE171215C000320002017-12-12 11:35AM EST32.004.750.000.000.00-1000.00%
PFE171215C000325002017-12-04 11:12AM EST32.504.053.503.65+0.60+17.39%8260.00%
PFE171215C000330002017-12-11 3:48PM EST33.003.200.000.000.00-1500.00%
PFE171215C000335002017-12-08 11:47PM EST33.502.261.532.370.00-1800.00%
PFE171215C000340002017-12-12 3:45PM EST34.002.660.000.000.00-8800.00%
PFE171215C000345002017-12-07 12:14PM EST34.500.920.961.12-0.94-50.54%251050.00%
PFE171215C000350002017-12-12 3:48PM EST35.001.660.000.000.00-31600.00%
PFE171215C000355002017-12-12 3:12PM EST35.501.170.000.000.00-56200.00%
PFE171215C000360002017-12-12 3:55PM EST36.000.650.000.000.00-2,21300.00%
PFE171215C000365002017-12-12 3:45PM EST36.500.250.000.000.00-2,07600.00%
PFE171215C000370002017-12-12 3:55PM EST37.000.070.000.000.00-2,77303.13%
PFE171215C000375002017-12-12 11:33AM EST37.500.030.000.000.00-5006.25%
PFE171215C000380002017-12-11 11:11AM EST38.000.020.000.000.00-7012.50%
PFE171215C000390002017-11-22 9:39AM EST39.000.010.000.050.00-11,71447.66%
PFE171215C000400002017-11-28 12:47PM EST40.000.010.000.02-0.01-50.00%132,39951.56%
PFE171215C000410002017-10-31 8:41AM EST41.000.060.000.020.00-660857.81%
PFE171215C000420002017-06-02 10:46PM EST42.000.020.000.020.00-4020467.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171215P000220002017-09-05 8:33AM EST22.000.020.010.050.00-45158253.13%
PFE171215P000230002017-10-25 10:48AM EST23.000.010.000.030.00-1010212.50%
PFE171215P000240002017-10-13 11:15AM EST24.000.030.000.03-0.03-50.00%150193.75%
PFE171215P000250002017-10-13 11:15AM EST25.000.030.000.03+0.02+200.00%1478178.13%
PFE171215P000260002017-10-13 10:39AM EST26.000.040.000.04+0.02+100.00%222167.19%
PFE171215P000270002017-11-02 2:25PM EST27.000.010.000.020.00-10128137.50%
PFE171215P000280002017-11-29 9:42AM EST28.000.010.000.01-0.02-66.67%30513112.50%
PFE171215P000290002017-11-13 9:32AM EST29.000.050.000.030.00-371,052115.63%
PFE171215P000300002017-11-22 10:28AM EST30.000.010.000.030.00-601,24699.22%
PFE171215P000305002017-11-24 12:58PM EST30.500.010.000.030.00-5321892.19%
PFE171215P000310002017-12-07 10:05AM EST31.000.010.000.03-0.01-50.00%12,26985.94%
PFE171215P000315002017-11-27 10:14AM EST31.500.010.010.03-0.01-50.00%16913181.25%
PFE171215P000320002017-12-07 1:25PM EST32.000.010.000.03-0.01-50.00%710,06570.31%
PFE171215P000330002017-12-07 3:42PM EST33.000.030.010.04+0.01+50.00%56,45761.72%
PFE171215P000335002017-11-28 11:18AM EST33.500.030.020.05-0.03-50.00%21757.81%
PFE171215P000340002017-12-12 9:36AM EST34.000.010.000.000.00-1025.00%
PFE171215P000345002017-12-08 9:47AM EST34.500.040.050.06-0.02-33.33%942647.27%
PFE171215P000350002017-12-12 3:38PM EST35.000.010.000.000.00-130012.50%
PFE171215P000355002017-12-12 12:58PM EST35.500.010.000.000.00-16012.50%
PFE171215P000360002017-12-12 12:43PM EST36.000.050.000.000.00-26406.25%
PFE171215P000365002017-12-12 3:56PM EST36.500.130.000.000.00-16800.78%
PFE171215P000370002017-12-12 3:59PM EST37.000.470.000.000.00-14700.00%
PFE171215P000375002017-12-06 11:07AM EST37.501.821.952.09+1.82-726113.18%
PFE171215P000380002017-12-11 11:48AM EST38.001.920.000.000.00-6000.00%
PFE171215P000385002017-12-04 10:32AM EST38.501.942.282.54-0.22-10.19%231189.65%
PFE171215P000390002017-10-10 9:15AM EST39.003.202.853.050.00-6051104.30%
PFE171215P000400002017-11-16 1:46PM EST40.004.584.554.700.00-16185.16%
PFE171215P000410002017-11-01 9:32AM EST41.005.655.755.850.00-331221.68%
PFE171215P000420002017-10-20 10:53PM EST42.006.205.806.350.00-4444174.80%