U.S. Markets closed

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.17+0.11 (+0.32%)
At close: 4:01PM EDT
People also watch
MRKJNJJPMGEINTC
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170630C000255002017-06-02 11:46PM EDT25.506.754.759.300.00-1010202.54%
PFE170630C000310002017-06-05 9:36AM EDT31.001.551.801.910.00-150.00%
PFE170630C000315002017-06-02 11:46PM EDT31.501.221.141.220.00-880.00%
PFE170630C000320002017-06-23 10:42AM EDT32.002.092.152.210.031.46%2143431.25%
PFE170630C000325002017-06-23 3:17PM EDT32.501.531.651.71-0.12-7.27%556525.39%
PFE170630C000330002017-06-23 12:41PM EDT33.001.131.121.13-0.16-12.40%1835,0430.00%
PFE170630C000335002017-06-23 3:19PM EDT33.500.610.700.75-0.20-24.69%10095416.31%
PFE170630C000340002017-06-23 1:43PM EDT34.000.300.280.29-0.02-6.25%751,11010.25%
PFE170630C000345002017-06-23 3:59PM EDT34.500.110.090.11-0.01-8.33%1,1831,98112.70%
PFE170630C000350002017-06-23 3:59PM EDT35.000.030.020.030.0150.00%51858413.48%
PFE170630C000355002017-06-16 11:46PM EDT35.500.020.000.020.00-4417.19%
PFE170630C000360002017-06-09 11:53PM EDT36.000.020.000.020.00-4422.27%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170630P000275002017-06-16 11:47PM EDT27.500.020.000.010.00-4462.50%
PFE170630P000280002017-06-02 11:46PM EDT28.000.030.000.030.00-4465.63%
PFE170630P000290002017-06-02 11:46PM EDT29.000.050.000.040.00-5558.59%
PFE170630P000295002017-06-16 11:35AM EDT29.500.010.000.02-0.06-85.71%51453.13%
PFE170630P000300002017-06-22 5:56PM EDT30.000.020.000.010.00-202043.75%
PFE170630P000305002017-06-15 10:58AM EDT30.500.030.000.030.00-8019346.09%
PFE170630P000310002017-06-21 11:46AM EDT31.000.010.000.010.00-217833.59%
PFE170630P000315002017-06-20 10:06AM EDT31.500.010.000.010.00-15928.91%
PFE170630P000320002017-06-22 3:05PM EDT32.000.010.000.02-0.01-50.00%51,09226.95%
PFE170630P000325002017-06-22 2:25PM EDT32.500.010.000.02-0.01-50.00%221,44821.88%
PFE170630P000330002017-06-23 3:43PM EDT33.000.020.000.02-0.01-33.33%2,5442,54416.41%
PFE170630P000335002017-06-23 3:54PM EDT33.500.050.040.06-0.03-37.50%72414614.65%
PFE170630P000340002017-06-23 3:59PM EDT34.000.140.140.17-0.08-36.36%15522613.09%
PFE170630P000345002017-06-23 3:34PM EDT34.500.530.410.450.1126.19%926413.28%
PFE170630P000350002017-06-23 11:35AM EDT35.000.940.820.870.1518.99%133714.65%
PFE170630P000355002017-06-23 11:45PM EDT35.501.441.311.360.00-10019.14%