U.S. Markets close in 4 hrs 28 mins

Pfizer Inc. (PFE)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.7201-0.05 (-0.15%)
As of 11:31AM EDT. Market open.
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 EDT25.506.754.759.300.00-1010366.41%
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%
PFE170630C000320002017-06-27 10:43AM EDT32.001.971.731.750.00-2341737.50%
PFE170630C000325002017-06-28 9:31AM EDT32.501.451.201.210.1612.40%35360.00%
PFE170630C000330002017-06-23 3:50PM EDT33.001.101.171.21-0.19-14.73%4585,04364.45%
PFE170630C000335002017-06-28 10:34AM EDT33.500.310.280.29-0.08-20.51%3697412.89%
PFE170630C000340002017-06-23 3:52PM EDT34.000.290.320.35-0.03-9.38%2021,11038.87%
PFE170630C000345002017-06-27 3:24PM EDT34.500.020.000.010.00-1103,20415.63%
PFE170630C000350002017-06-26 11:12AM EDT35.000.010.010.02-0.02-66.67%1001,00526.17%
PFE170630C000355002017-06-16 11:46PM EDT35.500.020.000.020.00-4433.59%
PFE170630C000360002017-06-09 11:53PM EDT36.000.020.000.020.00-4440.63%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170630P000275002017-06-16 11:47PM EDT27.500.020.000.010.00-4490.63%
PFE170630P000280002017-06-02 11:46PM EDT28.000.030.000.030.00-4495.31%
PFE170630P000290002017-06-02 11:46PM EDT29.000.050.000.040.00-5582.81%
PFE170630P000295002017-06-16 11:35AM EDT29.500.010.000.02-0.06-85.71%51467.19%
PFE170630P000300002017-06-22 5:56PM EDT30.000.020.000.010.00-202054.69%
PFE170630P000305002017-06-15 10:58AM EDT30.500.030.000.030.00-8019356.25%
PFE170630P000310002017-06-21 11:46AM EDT31.000.010.000.010.00-217845.31%
PFE170630P000315002017-06-20 10:06AM EDT31.500.010.000.010.00-15937.50%
PFE170630P000320002017-06-22 3:05PM EDT32.000.010.000.02-0.01-50.00%51,09234.38%
PFE170630P000325002017-06-22 2:25PM EDT32.500.010.000.02-0.01-50.00%221,44826.17%
PFE170630P000330002017-06-26 1:51PM EDT33.000.010.000.01-0.01-50.00%72,10614.84%
PFE170630P000335002017-06-28 11:07AM EDT33.500.080.070.080.00-961,07713.87%
PFE170630P000340002017-06-28 10:54AM EDT34.000.330.310.310.0832.00%252,0649.96%
PFE170630P000345002017-06-28 11:06AM EDT34.500.810.800.820.2237.29%69021.49%
PFE170630P000350002017-06-28 10:38AM EDT35.001.261.291.300.3234.04%53626.17%
PFE170630P000355002017-06-23 11:45PM EDT35.501.441.311.360.00-1000.00%