U.S. Markets open in 5 hrs 11 mins

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.89-0.21 (-0.63%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728C000310002017-07-25 11:22AM EDT31.002.211.891.940.00-143957.03%
PFE170728C000315002017-07-24 1:02PM EDT31.501.831.391.440.00-53445.31%
PFE170728C000320002017-07-26 1:47PM EDT32.000.900.000.000.00-2100.00%
PFE170728C000325002017-07-26 3:27PM EDT32.500.450.000.000.00-5100.00%
PFE170728C000330002017-07-26 3:59PM EDT33.000.080.000.000.00-24501.56%
PFE170728C000335002017-07-26 10:32AM EDT33.500.020.000.000.00-2706.25%
PFE170728C000340002017-07-26 9:31AM EDT34.000.040.000.000.00-5012.50%
PFE170728C000345002017-07-26 9:31AM EDT34.500.020.000.000.00-5025.00%
PFE170728C000350002017-07-11 12:06PM EDT35.000.020.000.030.00-1001,25952.34%
PFE170728C000355002017-07-19 3:19PM EDT35.500.010.000.020.00-10550.00%
PFE170728C000360002017-06-26 2:12PM EDT36.000.030.010.04-0.04-57.14%82067.97%
PFE170728C000365002017-06-26 5:30PM EDT36.500.020.000.030.00-8070.31%
PFE170728C000370002017-06-26 5:30PM EDT37.000.020.000.020.00-6073.44%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728P000300002017-07-13 10:32AM EDT30.000.020.000.020.00-1759.38%
PFE170728P000305002017-07-21 11:11AM EDT30.500.020.000.02-0.20-90.91%80151.56%
PFE170728P000310002017-07-21 3:41PM EDT31.000.010.000.02-0.01-50.00%6846.88%
PFE170728P000315002017-07-26 10:28AM EDT31.500.010.000.000.00-1012.50%
PFE170728P000320002017-07-24 10:34AM EDT32.000.010.000.010.00-11,26321.88%
PFE170728P000325002017-07-26 1:58PM EDT32.500.030.000.000.00-6606.25%
PFE170728P000330002017-07-26 1:00PM EDT33.000.200.000.000.00-21000.00%
PFE170728P000335002017-07-26 10:53AM EDT33.500.570.000.000.00-3900.00%
PFE170728P000340002017-07-26 3:47PM EDT34.001.080.000.000.00-300.00%
PFE170728P000345002017-07-24 3:51PM EDT34.501.101.541.710.00-66958.59%
PFE170728P000350002017-06-26 3:56PM EDT35.001.051.001.09-0.01-0.94%1010.00%
PFE170728P000355002017-07-24 2:19PM EDT35.502.102.494.000.00-84160.16%
PFE170728P000360002017-06-22 5:56PM EDT36.001.951.872.010.00-220.00%
PFE170728P000365002017-07-21 11:46PM EDT36.502.863.003.100.00-220.00%