PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171020C000250002017-08-25 2:35PM EDT25.008.559.2512.350.00-11406.45%
PFE171020C000270002017-09-08 9:30AM EDT27.006.806.5010.200.00-10330.66%
PFE171020C000290002017-09-01 11:56PM EDT29.005.076.557.050.00-88119.53%
PFE171020C000300002017-09-13 9:33AM EDT30.005.504.256.400.00-111164.06%
PFE171020C000310002017-10-05 3:29PM EDT31.004.904.905.050.00-411288.28%
PFE171020C000320002017-10-10 12:50PM EDT32.004.183.904.050.00-168473.05%
PFE171020C000330002017-10-16 3:39PM EDT33.002.952.843.050.00-615,95657.42%
PFE171020C000335002017-10-11 2:44PM EDT33.502.872.402.520.00-525543.75%
PFE171020C000340002017-10-16 2:19PM EDT34.002.061.902.020.00-24716,91636.33%
PFE171020C000345002017-10-16 3:40PM EDT34.501.431.391.590.00-227738.67%
PFE171020C000350002017-10-16 3:59PM EDT35.001.000.931.020.00-28215,70721.09%
PFE171020C000355002017-10-16 3:58PM EDT35.500.520.520.58-0.36-40.91%3,4589,53518.56%
PFE171020C000360002017-10-16 3:55PM EDT36.000.140.140.18-0.31-68.89%6,46815,54912.60%
PFE171020C000365002017-10-16 3:58PM EDT36.500.020.010.04-0.14-87.50%5217,15313.28%
PFE171020C000370002017-10-16 3:56PM EDT37.000.010.000.02-0.03-75.00%2004,67117.97%
PFE171020C000375002017-10-11 2:51PM EDT37.500.020.000.020.00-5027724.22%
PFE171020C000380002017-10-05 2:15PM EDT38.000.010.000.030.00-17,35432.81%
PFE171020C000390002017-09-14 12:14PM EDT39.000.030.000.020.00-102241.41%
PFE171020C000400002017-09-15 12:40PM EDT40.000.040.000.02+0.03+300.00%501051.56%
PFE171020C000410002017-09-29 11:54PM EDT41.000.030.000.030.00-505059.38%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171020P000250002017-07-13 9:30AM EDT25.000.050.020.040.00-734162.50%
PFE171020P000260002017-08-30 12:25PM EDT26.000.020.000.030.00-333134.38%
PFE171020P000270002017-08-29 3:04PM EDT27.000.010.000.040.00-287125.00%
PFE171020P000280002017-10-13 10:01AM EDT28.000.010.000.020.00-152,432100.00%
PFE171020P000290002017-08-23 11:35AM EDT29.000.050.030.070.00-2065112.50%
PFE171020P000300002017-09-22 2:58PM EDT30.000.010.000.01-0.02-66.67%102,34468.75%
PFE171020P000310002017-10-02 10:20AM EDT31.000.010.000.020.00-144764.06%
PFE171020P000320002017-10-13 12:58PM EDT32.000.010.000.02-0.01-50.00%12,13551.56%
PFE171020P000330002017-10-12 10:27AM EDT33.000.010.000.020.00-105,70744.53%
PFE171020P000340002017-10-16 1:35PM EDT34.000.020.000.02+0.01+100.00%54,63331.25%
PFE171020P000345002017-10-12 12:15PM EDT34.500.010.000.030.00-8037526.95%
PFE171020P000350002017-10-16 3:44PM EDT35.000.020.010.02+0.01+100.00%252,29517.58%
PFE171020P000355002017-10-16 3:38PM EDT35.500.050.030.05+0.03+150.00%3781,86913.87%
PFE171020P000360002017-10-16 3:48PM EDT36.000.210.140.20+0.11+110.00%9676,11312.70%
PFE171020P000365002017-10-16 3:57PM EDT36.500.550.500.59+0.26+89.66%19043716.41%
PFE171020P000370002017-10-16 12:40PM EDT37.000.920.961.09+0.28+43.75%1221125.00%
PFE171020P000375002017-10-13 10:36AM EDT37.501.031.471.610.00-73835.35%
PFE171020P000380002017-10-12 11:05AM EDT38.001.501.932.110.00-5142.97%
PFE171020P000385002017-10-16 12:33PM EDT38.502.442.442.660.00-73556.64%