U.S. Markets open in 5 hrs 36 mins

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.45-0.10 (-0.28%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922C000300002017-08-25 11:58PM EDT30.003.203.403.550.00-110.00%
PFE170922C000305002017-08-18 11:53PM EDT30.502.462.232.330.00-3000.00%
PFE170922C000310002017-09-01 11:55PM EDT31.002.562.954.300.00-110.00%
PFE170922C000320002017-08-22 10:04AM EDT32.001.131.481.590.00-6460.00%
PFE170922C000325002017-08-21 10:49AM EDT32.500.651.051.130.00-270.00%
PFE170922C000330002017-09-18 1:38PM EDT33.002.402.392.530.00-135159.77%
PFE170922C000335002017-09-19 2:14PM EDT33.501.940.000.000.00-1000.00%
PFE170922C000340002017-09-19 2:38PM EDT34.001.540.000.000.00-13300.00%
PFE170922C000345002017-09-19 3:49PM EDT34.500.960.000.000.00-6100.00%
PFE170922C000350002017-09-19 3:23PM EDT35.000.480.000.000.00-11500.00%
PFE170922C000355002017-09-19 3:35PM EDT35.500.120.000.000.00-1,28700.78%
PFE170922C000360002017-09-19 3:40PM EDT36.000.010.000.000.00-606.25%
PFE170922C000365002017-09-15 11:50PM EDT36.500.020.000.030.00-8647523.44%
PFE170922C000370002017-09-15 11:50PM EDT37.000.030.000.020.00-909028.91%
PFE170922C000375002017-09-15 11:50PM EDT37.500.030.000.020.00-4035.94%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922P000295002017-09-01 10:24AM EDT29.500.010.000.04-0.03-75.00%32198.44%
PFE170922P000305002017-08-04 11:51PM EDT30.500.040.030.070.00-18096.09%
PFE170922P000310002017-08-18 11:54PM EDT31.000.130.080.140.00-300104.30%
PFE170922P000315002017-09-15 11:50PM EDT31.500.020.000.020.00-808060.94%
PFE170922P000320002017-08-24 1:07PM EDT32.000.100.060.120.00-62180.47%
PFE170922P000325002017-09-08 2:09PM EDT32.500.030.020.07-0.03-50.00%3023960.55%
PFE170922P000330002017-09-11 2:17PM EDT33.000.030.000.020.00-13643.75%
PFE170922P000335002017-09-19 1:20PM EDT33.500.010.000.000.00-30012.50%
PFE170922P000340002017-09-19 12:50PM EDT34.000.010.000.000.00-3012.50%
PFE170922P000345002017-09-19 3:09PM EDT34.500.010.000.000.00-206.25%
PFE170922P000350002017-09-19 3:54PM EDT35.000.030.000.000.00-42206.25%
PFE170922P000355002017-09-19 1:10PM EDT35.500.170.000.000.00-13400.00%
PFE170922P000360002017-09-19 2:29PM EDT36.000.530.000.000.00-500.00%
PFE170922P000365002017-09-19 11:01AM EDT36.501.070.000.000.00-2900.00%
PFE170922P000370002017-09-20 3:31AM EDT37.001.621.511.600.00-10010035.55%
PFE170922P000375002017-09-15 11:50PM EDT37.502.072.113.250.00-771108.20%