PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180427C000340002018-03-23 11:50PM EDT34.001.631.211.260.00-1000.00%
PFE180427C000345002018-04-16 9:33AM EDT34.502.281.252.510.00-12258.20%
PFE180427C000350002018-04-20 12:08PM EDT35.001.731.661.70+0.24+16.11%517426.76%
PFE180427C000355002018-04-20 3:20PM EDT35.501.071.191.23+0.03+2.88%514123.05%
PFE180427C000360002018-04-20 3:59PM EDT36.000.740.760.80+0.06+8.82%14324820.51%
PFE180427C000365002018-04-20 3:53PM EDT36.500.370.390.44+0.02+5.71%74445618.36%
PFE180427C000370002018-04-20 3:59PM EDT37.000.170.170.19+0.01+6.25%8694,52616.90%
PFE180427C000375002018-04-20 3:49PM EDT37.500.050.050.08+0.01+25.00%1101,90917.58%
PFE180427C000380002018-04-20 3:58PM EDT38.000.020.010.03-0.01-33.33%381,22518.16%
PFE180427C000385002018-03-16 2:27PM EDT38.500.190.000.060.00-52926.95%
PFE180427C000390002018-04-20 3:21PM EDT39.000.040.000.03-0.12-75.00%4527.34%
PFE180427C000415002018-03-13 5:18PM EDT41.500.020.000.030.00-1147.66%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180427P000310002018-03-29 11:58PM EDT31.000.090.030.080.00-101069.53%
PFE180427P000315002018-03-23 11:50PM EDT31.500.120.170.210.00-1085.16%
PFE180427P000320002018-03-26 12:16PM EDT32.000.200.000.370.00-64977.73%
PFE180427P000325002018-04-20 1:15PM EDT32.500.010.000.03-0.01-50.00%303747.27%
PFE180427P000330002018-04-16 9:48AM EDT33.000.020.000.030.00-14042.19%
PFE180427P000335002018-04-12 9:31AM EDT33.500.140.020.070.00-203044.34%
PFE180427P000340002018-04-20 2:01PM EDT34.000.030.010.030.00-106932.03%
PFE180427P000345002018-04-20 3:24PM EDT34.500.030.010.04-0.01-25.00%254628.52%
PFE180427P000350002018-04-20 3:36PM EDT35.000.040.030.050.00-1948424.41%
PFE180427P000355002018-04-20 3:24PM EDT35.500.070.060.07-0.05-41.67%319520.51%
PFE180427P000360002018-04-20 3:48PM EDT36.000.160.120.15-0.03-15.79%17725219.24%
PFE180427P000365002018-04-20 3:59PM EDT36.500.300.260.29-0.15-33.33%20044717.38%
PFE180427P000370002018-04-20 3:09PM EDT37.000.610.520.56-0.63-50.81%392716.90%
PFE180427P000380002018-04-09 11:34AM EDT38.002.451.551.920.00-51753.52%
PFE180427P000385002018-03-15 5:21PM EDT38.501.922.235.750.00-105142.97%
PFE180427P000390002018-03-10 12:54AM EDT39.002.372.715.900.00-5453142.48%