U.S. Markets open in 7 hrs 33 mins

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.75-0.02 (-0.06%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMGEINTC
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170630C000255002017-06-02 11:46PM EDT25.506.754.759.300.00-1010444.53%
PFE170630C000310002017-06-05 9:36AM EDT31.001.551.801.910.00-150.00%
PFE170630C000315002017-06-02 11:46PM EDT31.501.221.141.220.00-880.00%
PFE170630C000320002017-06-27 10:43AM EDT32.001.971.731.770.00-2341742.97%
PFE170630C000325002017-06-28 2:20PM EDT32.501.250.000.000.00-8500.00%
PFE170630C000330002017-06-28 3:44PM EDT33.000.720.000.000.00-1200.00%
PFE170630C000335002017-06-28 1:47PM EDT33.500.310.000.000.00-5400.00%
PFE170630C000340002017-06-28 3:59PM EDT34.000.040.000.000.00-47803.13%
PFE170630C000345002017-06-28 2:08PM EDT34.500.010.000.000.00-4012.50%
PFE170630C000350002017-06-26 11:12AM EDT35.000.010.010.02-0.02-66.67%1001,00531.25%
PFE170630C000355002017-06-16 11:46PM EDT35.500.020.000.020.00-4440.63%
PFE170630C000360002017-06-09 11:53PM EDT36.000.020.000.020.00-4449.22%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170630P000275002017-06-16 11:47PM EDT27.500.020.000.010.00-44112.50%
PFE170630P000280002017-06-02 11:46PM EDT28.000.030.000.030.00-44117.19%
PFE170630P000290002017-06-02 11:46PM EDT29.000.050.000.040.00-55103.13%
PFE170630P000295002017-06-16 11:35AM EDT29.500.010.000.02-0.06-85.71%51484.38%
PFE170630P000300002017-06-22 5:56PM EDT30.000.020.000.010.00-202068.75%
PFE170630P000305002017-06-15 10:58AM EDT30.500.030.000.030.00-8019368.75%
PFE170630P000310002017-06-21 11:46AM EDT31.000.010.000.010.00-217850.00%
PFE170630P000315002017-06-20 10:06AM EDT31.500.010.000.010.00-15946.88%
PFE170630P000320002017-06-22 3:05PM EDT32.000.010.000.02-0.01-50.00%51,09242.97%
PFE170630P000325002017-06-22 2:25PM EDT32.500.010.000.02-0.01-50.00%221,44832.81%
PFE170630P000330002017-06-26 1:51PM EDT33.000.010.000.01-0.01-50.00%72,10618.75%
PFE170630P000335002017-06-28 3:59PM EDT33.500.050.000.000.00-18703.13%
PFE170630P000340002017-06-28 3:36PM EDT34.000.290.000.000.00-11100.00%
PFE170630P000345002017-06-28 11:06AM EDT34.500.810.000.000.00-600.00%
PFE170630P000350002017-06-28 10:38AM EDT35.000.940.000.000.00-500.00%
PFE170630P000355002017-06-23 11:45PM EDT35.501.441.311.360.00-1000.00%