PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171124C000320002017-11-10 11:47PM EST32.003.402.025.550.00-10100.20%
PFE171124C000330002017-11-20 9:51AM EST33.002.332.282.39+0.02+0.87%8037.89%
PFE171124C000335002017-11-17 9:54AM EST33.501.811.792.00-0.17-8.59%252245.51%
PFE171124C000340002017-11-08 2:46PM EST34.001.311.181.310.00-3200.00%
PFE171124C000345002017-11-20 2:35PM EST34.500.940.850.94+0.11+13.25%107922.66%
PFE171124C000350002017-11-20 2:46PM EST35.000.460.380.42+0.02+4.55%25873312.01%
PFE171124C000355002017-11-20 3:58PM EST35.500.070.070.09-0.04-36.36%1,6504,5769.28%
PFE171124C000360002017-11-20 11:00AM EST36.000.010.000.02-0.02-66.67%339911.72%
PFE171124C000365002017-11-16 3:24PM EST36.500.010.000.020.00-2015317.58%
PFE171124C000370002017-11-13 2:01PM EST37.000.010.000.020.00-101,36923.44%
PFE171124C000375002017-11-14 11:33AM EST37.500.010.000.020.00-3032128.91%
PFE171124C000380002017-10-27 10:54PM EST38.000.090.000.090.00-7747.27%
PFE171124C000385002017-10-30 3:25PM EST38.500.030.030.190.00-100056.06%
PFE171124C000390002017-10-27 10:54PM EST39.000.020.020.070.00-8255050.78%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171124P000300002017-10-31 10:32AM EST30.000.050.000.020.00-4462.50%
PFE171124P000320002017-10-31 8:37AM EST32.000.190.000.030.00-5511348.44%
PFE171124P000325002017-11-14 10:16AM EST32.500.010.000.020.00-10039.06%
PFE171124P000330002017-11-06 9:30AM EST33.000.050.010.060.00-22141.80%
PFE171124P000335002017-11-14 10:16AM EST33.500.030.000.020.00-10626.95%
PFE171124P000340002017-11-15 9:53AM EST34.000.030.000.020.00-1047521.09%
PFE171124P000345002017-11-20 10:05AM EST34.500.010.000.02-0.03-75.00%117814.45%
PFE171124P000350002017-11-20 3:14PM EST35.000.020.030.05-0.05-71.43%7879010.35%
PFE171124P000355002017-11-20 2:27PM EST35.500.180.200.27-0.08-30.77%16236111.23%
PFE171124P000360002017-11-20 1:07PM EST36.000.630.620.670.00-7325811.72%
PFE171124P000365002017-11-20 1:59PM EST36.501.101.091.23-0.40-26.67%114125.78%
PFE171124P000370002017-10-27 11:53AM EST37.001.821.741.92+0.84+85.71%150050.59%
PFE171124P000385002017-11-17 11:51PM EST38.503.053.053.250.00-191954.69%
PFE171124P000410002017-10-20 10:53PM EST41.005.154.855.000.00-11110.00%
PFE171124P000415002017-10-20 10:53PM EST41.505.655.155.500.00-11190.00%
PFE171124P000420002017-10-18 2:31PM EST42.006.455.656.000.00-8610.00%
PFE171124P000425002017-10-23 10:03AM EST42.506.106.957.350.00-314550.00%
PFE171124P000430002017-10-20 12:47PM EST43.006.906.657.00+0.10+1.47%70780.00%