PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119C000150002017-11-08 3:58PM EST15.0020.3020.1522.550.00-20824.22%
PFE180119C000180002017-11-15 3:36PM EST18.0017.4517.3017.850.00-6180.00%
PFE180119C000200002018-01-16 3:19PM EST20.0016.600.000.000.00-31500.00%
PFE180119C000220002017-11-17 11:52PM EST22.0013.5513.3013.650.00-660.00%
PFE180119C000230002018-01-16 11:33AM EST23.0013.630.000.000.00-500.00%
PFE180119C000250002018-01-16 10:20AM EST25.0011.860.000.000.00-300.00%
PFE180119C000270002017-12-15 12:57PM EST27.0010.609.5512.55+2.30+27.71%90422.85%
PFE180119C000280002018-01-16 12:02PM EST28.008.640.000.000.00-1300.00%
PFE180119C000290002017-12-20 3:23PM EST29.007.506.958.100.00-220237.89%
PFE180119C000295002018-01-05 11:55PM EST29.507.006.459.050.00-1010246.29%
PFE180119C000300002018-01-16 3:18PM EST30.006.610.000.000.00-28400.00%
PFE180119C000310002017-12-07 10:07AM EST31.004.573.105.90-0.72-13.61%243158.98%
PFE180119C000320002018-01-16 2:58PM EST32.004.700.000.000.00-13700.00%
PFE180119C000330002018-01-16 1:50PM EST33.003.550.000.000.00-900.00%
PFE180119C000340002018-01-16 3:56PM EST34.002.640.000.000.00-56500.00%
PFE180119C000345002018-01-16 9:36AM EST34.502.000.000.000.00-1000.00%
PFE180119C000350002018-01-16 3:53PM EST35.001.720.000.000.00-1,84700.00%
PFE180119C000355002018-01-16 10:27AM EST35.501.450.000.000.00-4200.00%
PFE180119C000360002018-01-16 3:56PM EST36.000.690.000.000.00-50600.00%
PFE180119C000365002018-01-16 3:59PM EST36.500.260.000.000.00-1,04200.00%
PFE180119C000370002018-01-16 3:56PM EST37.000.060.000.000.00-2,32903.13%
PFE180119C000375002018-01-16 2:47PM EST37.500.020.000.000.00-7506.25%
PFE180119C000380002018-01-12 3:15PM EST38.000.010.000.01-0.01-50.00%821,76422.66%
PFE180119C000390002018-01-08 3:11PM EST39.000.020.000.020.00-251,67239.06%
PFE180119C000395002018-01-08 2:25PM EST39.500.010.000.020.00-15245.31%
PFE180119C000400002018-01-12 1:24PM EST40.000.010.000.01-0.02-66.67%3022,12146.88%
PFE180119C000410002017-12-20 3:23PM EST41.000.010.000.030.00-256960.94%
PFE180119C000420002017-12-22 2:16PM EST42.000.010.000.01-0.01-50.00%364,32862.50%
PFE180119C000450002017-10-31 9:33AM EST45.000.020.000.020.00-2123,91995.31%
PFE180119C000500002017-10-31 9:09AM EST50.000.020.000.010.00-291,822125.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119P000150002017-07-19 8:47AM EST15.000.010.010.020.00-51,220387.50%
PFE180119P000180002017-09-28 12:05PM EST18.000.010.000.030.00-204,423312.50%
PFE180119P000200002017-12-27 3:56PM EST20.000.010.000.020.00-149,042256.25%
PFE180119P000210002017-07-13 2:57PM EST21.000.050.020.060.00-7086284.38%
PFE180119P000220002017-09-01 10:41AM EST22.000.050.010.06-0.01-16.67%1252,341259.38%
PFE180119P000230002017-12-08 3:19PM EST23.000.010.000.02-0.01-50.00%516,569203.13%
PFE180119P000240002017-10-31 2:36PM EST24.000.040.000.030.00-4091,493193.75%
PFE180119P000250002018-01-05 3:11PM EST25.000.010.000.030.00-4024,605178.13%
PFE180119P000260002017-12-04 10:35AM EST26.000.010.000.04-0.02-66.67%52,456168.75%
PFE180119P000270002017-12-20 10:34AM EST27.000.010.000.020.00-42,216137.50%
PFE180119P000280002018-01-04 12:37PM EST28.000.010.010.040.00-531,889139.06%
PFE180119P000290002017-12-22 11:51AM EST29.000.010.000.030.00-2634,021115.63%
PFE180119P000295002017-12-22 11:48PM EST29.500.010.000.040.00-416416112.50%
PFE180119P000300002018-01-12 2:04PM EST30.000.010.000.01-0.02-66.67%650,92287.50%
PFE180119P000310002018-01-04 10:53AM EST31.000.010.000.040.00-98,07789.06%
PFE180119P000315002017-12-22 11:48PM EST31.500.030.010.040.00-2284.38%
PFE180119P000320002018-01-12 10:49AM EST32.000.010.000.030.00-3951,33171.09%
PFE180119P000330002018-01-16 1:39PM EST33.000.010.000.000.00-27025.00%
PFE180119P000335002018-01-12 11:48PM EST33.500.010.000.030.00-5550.00%
PFE180119P000340002018-01-16 2:00PM EST34.000.010.000.000.00-4025.00%
PFE180119P000345002018-01-08 10:03AM EST34.500.020.000.030.00-102040.63%
PFE180119P000350002018-01-12 3:22PM EST35.000.020.010.04-0.01-33.33%1423,02534.77%
PFE180119P000355002018-01-16 2:44PM EST35.500.020.000.000.00-100012.50%
PFE180119P000360002018-01-16 2:47PM EST36.000.060.000.000.00-73206.25%
PFE180119P000370002018-01-16 2:59PM EST37.000.460.000.000.00-56800.00%
PFE180119P000380002018-01-08 2:04PM EST38.001.511.371.540.00-34,90844.14%
PFE180119P000390002017-10-24 2:46PM EST39.003.103.553.850.00-617168.75%
PFE180119P000400002017-12-27 3:52PM EST40.003.713.603.800.00-82,22699.90%
PFE180119P000420002017-06-02 10:46PM EST42.009.005.706.050.00-3394154.88%
PFE180119P000430002017-12-07 6:46PM EST43.007.406.108.900.00-22235.74%
PFE180119P000450002017-10-30 11:56AM EST45.0010.1110.1011.95+1.16+12.96%12145403.32%
PFE180119P000500002018-01-04 12:37PM EST50.0013.2513.0513.500.00-8199189.06%