U.S. Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.96-0.01 (-0.03%)
At close: 4:00PM EDT
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 EDT32.002.212.142.31+0.57+34.76%210.00%
PFE170929C000325002017-09-05 9:30AM EDT32.501.471.661.800.00-2140.00%
PFE170929C000330002017-09-22 11:48AM EDT33.002.902.823.15-0.07-2.36%2810361.52%
PFE170929C000335002017-09-22 2:57PM EDT33.502.362.392.57+0.34+16.83%162,95345.51%
PFE170929C000340002017-09-22 3:36PM EDT34.001.891.932.03-0.18-8.70%213,89933.79%
PFE170929C000345002017-09-22 3:12PM EDT34.501.391.441.53+0.01+0.72%3041327.15%
PFE170929C000350002017-09-22 3:59PM EDT35.001.070.941.10+0.06+5.94%3982,46826.07%
PFE170929C000355002017-09-22 3:58PM EDT35.500.550.490.63-0.06-9.84%961,40019.34%
PFE170929C000360002017-09-22 3:59PM EDT36.000.220.170.23-0.07-24.14%3572,96613.58%
PFE170929C000365002017-09-22 3:34PM EDT36.500.050.050.09-0.04-44.44%26799915.24%
PFE170929C000370002017-09-22 10:49AM EDT37.000.020.000.030.00-2314516.21%
PFE170929C000380002017-09-15 11:50PM EDT38.000.030.000.020.00-1125.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170929P000305002017-08-21 9:30AM EDT30.500.100.020.070.00-42271.88%
PFE170929P000310002017-09-05 9:47AM EDT31.000.020.000.050.00-205359.38%
PFE170929P000315002017-09-15 11:50PM EDT31.500.020.000.020.00-20052.34%
PFE170929P000320002017-08-31 2:21PM EDT32.000.060.040.090.00-51058.20%
PFE170929P000325002017-09-21 1:41PM EDT32.500.010.000.020.00-11141.41%
PFE170929P000330002017-09-20 9:30AM EDT33.000.020.000.020.00-511135.94%
PFE170929P000335002017-09-14 11:29AM EDT33.500.020.010.040.00-16335.55%
PFE170929P000340002017-09-20 1:56PM EDT34.000.020.000.020.00-17825.39%
PFE170929P000345002017-09-22 3:58PM EDT34.500.010.010.02-0.06-85.71%5516519.92%
PFE170929P000350002017-09-22 3:42PM EDT35.000.020.010.04-0.04-66.67%16018816.99%
PFE170929P000355002017-09-22 3:59PM EDT35.500.070.060.10-0.02-22.22%17727914.75%
PFE170929P000360002017-09-22 3:33PM EDT36.000.310.200.30+0.04+14.81%12622215.24%
PFE170929P000365002017-09-22 11:48PM EDT36.500.490.530.630.00-103215.24%
PFE170929P000370002017-09-22 11:48PM EDT37.000.960.951.140.00-12823.44%
PFE170929P000375002017-09-22 11:48PM EDT37.501.531.441.580.00-101023.44%