U.S. Markets closed

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.54-0.08 (-0.24%)
At close: 4:00PM EDT

33.55 0.01 (0.03%)
After hours: 7:58PM EDT

People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170721C000260002017-06-22 11:04AM EDT26.008.307.009.451.2417.56%1010502.73%
PFE170721C000270002017-06-02 11:46PM EDT27.006.165.505.650.00-440.00%
PFE170721C000280002017-07-14 1:00PM EDT28.005.505.355.550.428.27%13153.13%
PFE170721C000300002017-07-19 9:36AM EDT30.003.453.503.600.00-20103100.00%
PFE170721C000310002017-07-20 3:51PM EDT31.002.582.532.57-0.02-0.77%4924975.00%
PFE170721C000315002017-07-20 2:16PM EDT31.502.092.022.070.189.42%205256.25%
PFE170721C000320002017-07-20 3:01PM EDT32.001.631.521.570.021.24%242,00459.38%
PFE170721C000325002017-07-20 2:16PM EDT32.501.091.031.070.2326.74%4322043.75%
PFE170721C000330002017-07-20 3:56PM EDT33.000.570.530.57-0.01-1.72%4,78614,74127.34%
PFE170721C000335002017-07-20 3:27PM EDT33.500.160.100.120.016.67%2274,00214.06%
PFE170721C000340002017-07-20 2:54PM EDT34.000.010.000.01-0.01-50.00%37816,47317.97%
PFE170721C000345002017-07-20 9:47AM EDT34.500.010.000.010.00-12,70231.25%
PFE170721C000350002017-07-14 12:37PM EDT35.000.010.000.010.00-5231,79443.75%
PFE170721C000355002017-06-30 10:38AM EDT35.500.010.000.02-0.06-85.71%249156.25%
PFE170721C000360002017-07-11 3:05PM EDT36.000.010.000.010.00-1,0393,30159.38%
PFE170721C000370002017-06-02 11:46PM EDT37.000.010.000.010.00-1023481.25%
PFE170721C000375002017-06-22 5:55PM EDT37.500.010.000.020.00-22,60122,60198.44%
PFE170721C000380002017-06-02 11:46PM EDT38.000.010.000.020.00-25109.38%
PFE170721C000390002017-06-02 11:46PM EDT39.000.040.000.020.00-1111128.13%
PFE170721C000400002017-06-02 11:46PM EDT40.000.020.000.030.00-2575153.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170721P000260002017-06-02 11:46PM EDT26.000.020.000.030.00-524218.75%
PFE170721P000270002017-06-02 11:46PM EDT27.000.020.000.030.00-122187.50%
PFE170721P000280002017-06-12 10:09AM EDT28.000.020.020.03-0.03-60.00%1144175.00%
PFE170721P000290002017-06-22 3:46PM EDT29.000.010.010.02-0.03-75.00%72,644134.38%
PFE170721P000300002017-07-12 10:16AM EDT30.000.010.000.010.00-53,59790.63%
PFE170721P000305002017-07-07 11:54PM EDT30.500.020.000.020.00-80087.50%
PFE170721P000310002017-07-14 9:31AM EDT31.000.060.000.020.03100.00%15,02875.00%
PFE170721P000315002017-06-30 11:50PM EDT31.500.050.020.040.00-454575.00%
PFE170721P000320002017-07-19 2:56PM EDT32.000.010.000.010.00-3416,54948.44%
PFE170721P000325002017-07-19 11:24AM EDT32.500.010.000.010.00-303,54934.38%
PFE170721P000330002017-07-20 3:25PM EDT33.000.010.000.010.00-458,09120.31%
PFE170721P000335002017-07-20 3:53PM EDT33.500.040.050.07-0.02-33.33%7741,81412.70%
PFE170721P000340002017-07-20 3:59PM EDT34.000.450.440.470.024.65%626,63617.97%
PFE170721P000345002017-07-20 2:01PM EDT34.500.920.940.970.0910.84%1851531.25%
PFE170721P000350002017-07-20 3:43PM EDT35.001.411.431.47-0.01-0.70%5321143.75%
PFE170721P000355002017-07-06 12:15PM EDT35.502.122.112.170.00-2013112.50%
PFE170721P000360002017-07-13 10:00AM EDT36.002.932.513.300.00-890183.20%
PFE170721P000370002017-06-02 11:46PM EDT37.004.112.874.750.00-52201.17%
PFE170721P000380002017-06-20 1:17PM EDT38.004.353.854.050.00-150.00%
PFE170721P000390002017-06-02 11:46PM EDT39.005.504.008.400.00-1010345.70%
PFE170721P000410002017-06-02 11:46PM EDT41.006.956.2510.600.00-30452.34%