PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119C000150002017-11-08 3:58PM EST15.0020.3020.1522.550.00-20925.00%
PFE180119C000180002017-11-15 3:36PM EST18.0017.4517.3017.850.00-6180.00%
PFE180119C000200002018-01-16 3:19PM EST20.0016.6016.4516.900.00-315352371.88%
PFE180119C000220002017-11-17 11:52PM EST22.0013.5513.3013.650.00-660.00%
PFE180119C000230002018-01-16 11:33AM EST23.0013.6313.6013.900.00-510293.75%
PFE180119C000250002018-01-17 2:21PM EST25.0012.2511.7511.900.00-17300246.88%
PFE180119C000270002017-12-15 12:57PM EST27.0010.609.5512.55+2.30+27.71%90483.20%
PFE180119C000280002018-01-17 11:13AM EST28.009.058.808.900.00-1201,033182.81%
PFE180119C000290002018-01-17 10:11AM EST29.007.907.357.900.00-820162.50%
PFE180119C000295002018-01-05 11:55PM EST29.507.006.459.050.00-1010259.38%
PFE180119C000300002018-01-18 11:29AM EST30.006.906.806.90-0.30-4.17%131,557142.19%
PFE180119C000310002018-01-17 11:16AM EST31.006.105.805.900.00-243123.44%
PFE180119C000320002018-01-18 1:42PM EST32.004.834.804.90-0.37-7.12%1124,788103.91%
PFE180119C000330002018-01-18 1:39PM EST33.003.853.803.90-0.41-9.62%153,52884.38%
PFE180119C000340002018-01-18 1:24PM EST34.002.822.822.85-0.35-11.04%8311,2510.00%
PFE180119C000345002018-01-16 9:36AM EST34.502.002.322.360.00-10380.00%
PFE180119C000350002018-01-18 1:44PM EST35.001.831.841.87-0.37-16.82%1,15146,90131.25%
PFE180119C000355002018-01-18 11:47AM EST35.501.271.341.37-0.26-16.99%370923.44%
PFE180119C000360002018-01-18 1:47PM EST36.000.870.850.88-0.33-27.50%1,14534,55520.31%
PFE180119C000365002018-01-18 1:27PM EST36.500.340.370.39-0.42-55.26%562,09012.50%
PFE180119C000370002018-01-18 1:45PM EST37.000.070.070.09-0.23-76.67%3,05142,58613.48%
PFE180119C000375002018-01-17 3:55PM EST37.500.050.010.030.00-4181,07919.14%
PFE180119C000380002018-01-18 11:00AM EST38.000.010.000.01-0.01-50.00%1522,02523.44%
PFE180119C000390002018-01-17 10:04AM EST39.000.010.000.010.00-21,67239.06%
PFE180119C000395002018-01-08 2:25PM EST39.500.010.000.020.00-15251.56%
PFE180119C000400002018-01-12 1:24PM EST40.000.010.000.01-0.02-66.67%3022,12153.13%
PFE180119C000410002017-12-20 3:23PM EST41.000.010.000.030.00-256970.31%
PFE180119C000420002017-12-22 2:16PM EST42.000.010.000.01-0.01-50.00%364,32871.88%
PFE180119C000450002017-10-31 9:33AM EST45.000.020.000.020.00-2123,919112.50%
PFE180119C000500002017-10-31 9:09AM EST50.000.020.000.010.00-291,822150.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119P000150002017-07-19 8:47AM EST15.000.010.010.020.00-51,220481.25%
PFE180119P000180002017-09-28 12:05PM EST18.000.010.000.030.00-204,423387.50%
PFE180119P000200002017-12-27 3:56PM EST20.000.010.000.020.00-149,042318.75%
PFE180119P000210002017-07-13 2:57PM EST21.000.050.020.060.00-7086353.13%
PFE180119P000220002017-09-01 10:41AM EST22.000.050.010.06-0.01-16.67%1252,341320.31%
PFE180119P000230002017-12-08 3:19PM EST23.000.010.000.02-0.01-50.00%516,569250.00%
PFE180119P000240002017-10-31 2:36PM EST24.000.040.000.030.00-4091,493243.75%
PFE180119P000250002018-01-05 3:11PM EST25.000.010.000.030.00-4024,605221.88%
PFE180119P000260002017-12-04 10:35AM EST26.000.010.000.04-0.02-66.67%52,456209.38%
PFE180119P000270002017-12-20 10:34AM EST27.000.010.000.020.00-42,216175.00%
PFE180119P000280002018-01-04 12:37PM EST28.000.010.010.040.00-531,889175.00%
PFE180119P000290002017-12-22 11:51AM EST29.000.010.000.030.00-2634,021143.75%
PFE180119P000295002017-12-22 11:48PM EST29.500.010.000.040.00-416416140.63%
PFE180119P000300002018-01-12 2:04PM EST30.000.010.000.01-0.02-66.67%650,922112.50%
PFE180119P000310002018-01-04 10:53AM EST31.000.010.000.040.00-98,077112.50%
PFE180119P000315002017-12-22 11:48PM EST31.500.030.010.040.00-22107.81%
PFE180119P000320002018-01-12 10:49AM EST32.000.010.000.030.00-3951,33190.63%
PFE180119P000330002018-01-18 11:00AM EST33.000.010.000.020.00-914,18268.75%
PFE180119P000335002018-01-12 11:48PM EST33.500.010.000.030.00-5565.63%
PFE180119P000340002018-01-18 11:00AM EST34.000.030.000.02+0.02+200.00%46,56753.13%
PFE180119P000345002018-01-08 10:03AM EST34.500.020.000.030.00-102054.69%
PFE180119P000350002018-01-17 12:50PM EST35.000.010.000.030.00-22023,03844.53%
PFE180119P000355002018-01-18 10:33AM EST35.500.030.000.03+0.02+200.00%591435.16%
PFE180119P000360002018-01-17 2:07PM EST36.000.010.020.030.00-5613,03424.61%
PFE180119P000370002018-01-18 12:44PM EST37.000.250.220.26+0.14+127.27%1,36511,63416.99%
PFE180119P000380002018-01-17 9:51AM EST38.000.981.161.180.00-104,90832.81%
PFE180119P000390002017-10-24 2:46PM EST39.003.103.553.850.00-617222.46%
PFE180119P000400002018-01-17 1:55PM EST40.002.703.153.150.00-301,20156.25%
PFE180119P000420002017-06-02 10:46PM EST42.009.005.706.050.00-3394216.80%
PFE180119P000430002017-12-07 6:46PM EST43.007.406.108.900.00-22309.96%
PFE180119P000450002017-10-30 11:56AM EST45.0010.1110.1011.95+1.16+12.96%12145510.74%
PFE180119P000500002018-01-04 12:37PM EST50.0013.2513.0513.500.00-8199242.19%