U.S. Markets close in 16 mins.

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.27-0.24 (-0.68%)
As of 3:44PM EDT. Market open.
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170929C000320002017-09-08 2:50PM EDT32.002.212.943.850.00-2273.24%
PFE170929C000325002017-09-05 9:30AM EDT32.501.472.823.250.00-21482.03%
PFE170929C000330002017-09-22 11:48AM EDT33.002.902.362.390.00-2810052.73%
PFE170929C000335002017-09-25 1:18PM EDT33.502.261.861.890.00-2,5671,87145.90%
PFE170929C000340002017-09-26 3:01PM EDT34.001.401.351.38-0.36-20.45%1,0863,88735.55%
PFE170929C000345002017-09-26 11:52AM EDT34.500.900.870.90-0.30-25.00%1145927.74%
PFE170929C000350002017-09-26 2:38PM EDT35.000.470.430.45-0.07-12.96%592,08120.12%
PFE170929C000355002017-09-26 3:27PM EDT35.500.140.120.14-0.08-36.36%2,9021,43216.02%
PFE170929C000360002017-09-26 3:20PM EDT36.000.030.020.03-0.02-40.00%1963,47715.63%
PFE170929C000365002017-09-25 2:35PM EDT36.500.020.000.020.00-1601,02421.09%
PFE170929C000370002017-09-22 10:49AM EDT37.000.020.000.030.00-2314529.69%
PFE170929C000380002017-09-15 11:50PM EDT38.000.030.000.020.00-1139.06%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170929P000305002017-08-21 9:30AM EDT30.500.100.020.070.00-42279.69%
PFE170929P000310002017-09-05 9:47AM EDT31.000.020.000.050.00-205364.84%
PFE170929P000315002017-09-15 11:50PM EDT31.500.020.000.020.00-20050.00%
PFE170929P000320002017-08-31 2:21PM EDT32.000.060.040.090.00-51062.11%
PFE170929P000325002017-09-21 1:41PM EDT32.500.010.000.020.00-11142.97%
PFE170929P000330002017-09-20 9:30AM EDT33.000.020.000.020.00-511135.94%
PFE170929P000335002017-09-14 11:29AM EDT33.500.020.010.040.00-16333.99%
PFE170929P000340002017-09-20 1:56PM EDT34.000.020.000.020.00-17822.27%
PFE170929P000345002017-09-26 12:39PM EDT34.500.030.000.03+0.01+50.00%1812016.80%
PFE170929P000350002017-09-26 1:25PM EDT35.000.070.050.07+0.03+75.00%32147911.72%
PFE170929P000355002017-09-26 3:22PM EDT35.500.250.260.27+0.07+38.89%1045988.20%
PFE170929P000360002017-09-26 3:16PM EDT36.000.640.650.67+0.14+28.00%472460.00%
PFE170929P000365002017-09-22 11:48PM EDT36.500.490.530.630.00-10320.00%
PFE170929P000370002017-09-25 3:32PM EDT37.001.411.621.640.00-48760.00%
PFE170929P000375002017-09-22 11:48PM EDT37.501.532.062.170.00-10100.00%
PFE170929P000380002017-09-26 3:24PM EDT38.002.412.243.150.00-4489.94%