U.S. Markets open in 6 hrs 54 mins

Pfizer Inc. (PFE)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
32.76+0.09 (+0.28%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825C000295002017-07-28 11:53PM EDT29.503.903.403.800.00-22108.59%
PFE170825C000300002017-08-22 2:10AM EDT30.002.620.000.000.00-100.00%
PFE170825C000305002017-08-22 2:10AM EDT30.502.350.000.000.00-1100.00%
PFE170825C000315002017-08-18 11:53PM EDT31.501.361.171.230.00-700.00%
PFE170825C000320002017-08-21 10:49AM EDT32.000.780.000.000.00-1300.00%
PFE170825C000325002017-08-21 3:46PM EDT32.500.370.000.000.00-35300.00%
PFE170825C000330002017-08-21 3:53PM EDT33.000.090.000.000.00-3,67003.13%
PFE170825C000335002017-08-21 1:08PM EDT33.500.020.000.000.00-2,22606.25%
PFE170825C000340002017-08-18 1:55PM EDT34.000.010.000.03-0.01-50.00%221,05525.00%
PFE170825C000345002017-08-18 11:07AM EDT34.500.010.000.02-0.01-50.00%513129.69%
PFE170825C000350002017-07-28 11:53PM EDT35.000.020.000.050.00-757543.36%
PFE170825C000360002017-08-04 10:55AM EDT36.000.020.000.02+0.01+100.00%348147.66%
PFE170825C000365002017-07-07 11:54PM EDT36.500.050.000.030.00-6651.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170825P000280002017-08-03 4:25PM EDT28.000.020.000.030.00-1171.88%
PFE170825P000305002017-08-18 12:04PM EDT30.500.020.000.03-0.05-71.43%801841.80%
PFE170825P000310002017-08-18 11:15AM EDT31.000.030.010.03-0.05-62.50%201333.99%
PFE170825P000315002017-08-21 11:18AM EDT31.500.010.000.000.00-1012.50%
PFE170825P000320002017-08-21 9:30AM EDT32.000.080.000.000.00-506.25%
PFE170825P000325002017-08-21 3:17PM EDT32.500.100.000.000.00-51803.13%
PFE170825P000330002017-08-21 2:18PM EDT33.000.340.000.000.00-3100.00%
PFE170825P000335002017-08-21 2:15PM EDT33.500.770.000.000.00-18000.00%
PFE170825P000340002017-08-18 3:57PM EDT34.001.301.311.36+0.27+26.21%453137.50%
PFE170825P000345002017-08-01 12:20PM EDT34.501.751.071.190.00-110.00%
PFE170825P000350002017-08-21 12:24PM EDT35.002.180.000.000.00-900.00%
PFE170825P000355002017-07-28 11:53PM EDT35.502.722.632.700.00-1700.00%
PFE170825P000360002017-08-22 2:10AM EDT36.003.350.000.000.00-200.00%