U.S. Markets open in 3 hrs 5 mins

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.36-0.02 (-0.06%)
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 EDT29.503.903.403.800.00-220.00%
PFE170825C000320002017-08-15 3:14PM EDT32.001.501.361.420.00-304121.68%
PFE170825C000325002017-08-16 9:30AM EDT32.500.990.000.000.00-100.00%
PFE170825C000330002017-08-16 2:32PM EDT33.000.440.000.000.00-3100.00%
PFE170825C000335002017-08-16 3:59PM EDT33.500.170.000.000.00-7700.78%
PFE170825C000340002017-08-16 3:23PM EDT34.000.030.000.000.00-17803.13%
PFE170825C000345002017-08-14 9:59AM EDT34.500.020.000.020.00-213114.06%
PFE170825C000350002017-07-28 11:53PM EDT35.000.020.000.050.00-757522.66%
PFE170825C000360002017-08-04 10:55AM EDT36.000.020.000.02+0.01+100.00%348126.56%
PFE170825C000365002017-07-07 11:54PM EDT36.500.050.000.030.00-6632.81%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825P000280002017-08-03 4:25PM EDT28.000.020.000.030.00-1152.34%
PFE170825P000305002017-07-21 11:46PM EDT30.500.070.030.060.00-181838.67%
PFE170825P000310002017-07-21 11:46PM EDT31.000.080.060.090.00-131336.72%
PFE170825P000315002017-07-31 2:47PM EDT31.500.110.070.14-0.03-21.43%13635.35%
PFE170825P000320002017-08-16 10:38AM EDT32.000.020.000.000.00-106.25%
PFE170825P000325002017-08-15 9:40AM EDT32.500.060.040.060.00-3021615.63%
PFE170825P000330002017-08-16 2:05PM EDT33.000.150.000.000.00-2503.13%
PFE170825P000335002017-08-16 2:05PM EDT33.500.350.000.000.00-2300.00%
PFE170825P000340002017-08-15 2:15PM EDT34.000.600.650.690.00-43911.91%
PFE170825P000345002017-08-01 12:20PM EDT34.501.751.071.190.00-1117.58%
PFE170825P000350002017-08-15 9:31AM EDT35.001.741.611.680.00-12021.49%
PFE170825P000355002017-07-28 11:53PM EDT35.502.722.632.700.00-17061.72%