U.S. Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.99+0.54 (+1.52%)
At close: 4:00PM EDT

36.00 +0.01 (0.03%)
After hours: 7:59PM EDT

People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922C000300002017-08-25 11:58PM EDT30.003.203.403.550.00-110.00%
PFE170922C000305002017-08-18 11:53PM EDT30.502.462.232.330.00-3000.00%
PFE170922C000310002017-09-01 11:55PM EDT31.002.562.954.300.00-110.00%
PFE170922C000320002017-08-22 10:04AM EDT32.001.131.481.590.00-6460.00%
PFE170922C000325002017-08-21 10:49AM EDT32.500.651.051.130.00-270.00%
PFE170922C000330002017-09-18 1:38PM EDT33.002.401.363.900.00-1351203.52%
PFE170922C000335002017-09-19 2:14PM EDT33.501.942.432.530.00-1097261.72%
PFE170922C000340002017-09-20 2:21PM EDT34.001.851.982.03+0.31+20.13%1983,93151.56%
PFE170922C000345002017-09-20 10:03AM EDT34.501.401.481.53+0.44+45.83%3675041.02%
PFE170922C000350002017-09-20 1:12PM EDT35.000.980.941.03+0.50+104.17%2773930.08%
PFE170922C000355002017-09-20 3:58PM EDT35.500.520.470.53+0.40+333.33%1,0771,75518.36%
PFE170922C000360002017-09-20 3:53PM EDT36.000.150.130.18+0.14+1,400.00%1,9071,83517.38%
PFE170922C000365002017-09-20 3:56PM EDT36.500.030.020.04+0.01+50.00%3,20846218.75%
PFE170922C000370002017-09-15 11:50PM EDT37.000.030.000.020.00-909025.00%
PFE170922C000375002017-09-15 11:50PM EDT37.500.030.000.020.00-4034.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170922P000295002017-09-01 10:24AM EDT29.500.010.000.04-0.03-75.00%321128.13%
PFE170922P000305002017-08-04 11:51PM EDT30.500.040.030.070.00-180127.34%
PFE170922P000310002017-08-18 11:54PM EDT31.000.130.080.140.00-300138.28%
PFE170922P000315002017-09-15 11:50PM EDT31.500.020.000.020.00-808081.25%
PFE170922P000320002017-08-24 1:07PM EDT32.000.100.060.120.00-621109.38%
PFE170922P000325002017-09-20 1:01PM EDT32.500.010.000.01-0.02-66.67%2023959.38%
PFE170922P000330002017-09-11 2:17PM EDT33.000.030.000.020.00-13656.25%
PFE170922P000335002017-09-20 11:41AM EDT33.500.010.000.010.00-221248.44%
PFE170922P000340002017-09-20 1:05PM EDT34.000.010.000.020.00-3042944.53%
PFE170922P000345002017-09-19 3:09PM EDT34.500.010.000.020.00-213635.16%
PFE170922P000350002017-09-20 12:58PM EDT35.000.020.000.02-0.01-33.33%5294625.39%
PFE170922P000355002017-09-20 3:56PM EDT35.500.030.020.04-0.14-82.35%17436818.36%
PFE170922P000360002017-09-20 3:49PM EDT36.000.190.150.18-0.34-64.15%3551816.41%
PFE170922P000365002017-09-19 11:01AM EDT36.501.070.510.600.00-295425.39%
PFE170922P000370002017-09-20 9:16PM EDT37.001.620.931.070.00-10010033.59%
PFE170922P000375002017-09-15 11:50PM EDT37.502.072.113.250.00-771168.55%