PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180525C000325002018-04-16 9:33AM EDT32.504.121.706.200.00-44145.90%
PFE180525C000330002018-05-04 11:51PM EDT33.002.300.273.450.00-55132.42%
PFE180525C000335002018-05-23 10:03AM EDT33.502.222.412.45-0.07-3.06%46457.03%
PFE180525C000340002018-05-23 10:03AM EDT34.001.721.911.93-0.08-4.44%7310947.66%
PFE180525C000345002018-05-22 12:29PM EDT34.501.401.421.430.00-812437.89%
PFE180525C000350002018-05-23 10:36AM EDT35.000.940.930.95+0.13+16.05%67027,65730.08%
PFE180525C000355002018-05-23 10:13AM EDT35.500.390.470.49+0.02+5.41%681,14221.78%
PFE180525C000360002018-05-23 10:33AM EDT36.000.140.140.15+0.04+40.00%3783,45516.70%
PFE180525C000365002018-05-22 3:53PM EDT36.500.020.000.020.00-5822,18914.84%
PFE180525C000370002018-05-18 10:20AM EDT37.000.010.000.020.00-594422.66%
PFE180525C000375002018-05-18 3:58PM EDT37.500.020.000.02+0.01+100.00%247629.69%
PFE180525C000380002018-05-14 10:41AM EDT38.000.030.000.03+0.01+50.00%1731439.84%
PFE180525C000385002018-05-10 12:50PM EDT38.500.010.000.030.00-12246.88%
PFE180525C000390002018-05-04 11:51PM EDT39.000.060.000.030.00-202053.13%
PFE180525C000400002018-05-18 11:57PM EDT40.000.010.000.010.00-1150.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180525P000300002018-05-11 11:56PM EDT30.000.040.000.080.00-1010106.25%
PFE180525P000305002018-04-25 9:38AM EDT30.500.040.000.040.00-6187.50%
PFE180525P000310002018-04-18 9:32AM EDT31.000.190.000.080.00-2189.84%
PFE180525P000320002018-05-04 11:52PM EDT32.000.060.030.060.00-303075.00%
PFE180525P000330002018-05-11 3:52PM EDT33.000.030.010.04-0.02-40.00%1003051.56%
PFE180525P000335002018-05-21 12:08PM EDT33.500.010.000.020.00-2342.19%
PFE180525P000340002018-05-16 3:15PM EDT34.000.020.000.050.00-10034342.19%
PFE180525P000345002018-05-22 11:55AM EDT34.500.010.000.020.00-132426.56%
PFE180525P000350002018-05-22 3:30PM EDT35.000.020.010.030.00-16633120.31%
PFE180525P000355002018-05-23 10:34AM EDT35.500.060.050.06-0.02-25.00%1251,11814.26%
PFE180525P000360002018-05-23 10:11AM EDT36.000.310.220.240.00-466011.82%
PFE180525P000365002018-05-22 3:50PM EDT36.500.750.610.630.00-1172600.00%
PFE180525P000370002018-05-22 10:18AM EDT37.000.981.061.090.00-9600.00%
PFE180525P000380002018-05-04 11:52PM EDT38.001.652.595.150.00-3015199.41%
PFE180525P000410002018-05-23 10:32AM EDT41.005.005.055.150.00-2150.00%