PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180126C000345002018-01-17 2:05PM EST34.502.800.684.150.00-29151.37%
PFE180126C000350002018-01-19 3:58PM EST35.002.021.941.990.00-1736329.88%
PFE180126C000355002018-01-19 3:58PM EST35.501.451.441.49+0.26+21.85%3753823.83%
PFE180126C000360002018-01-19 3:36PM EST36.000.910.961.01+0.06+7.06%18433919.34%
PFE180126C000365002018-01-19 3:41PM EST36.500.520.530.58+0.04+8.33%4222,20316.60%
PFE180126C000370002018-01-19 3:56PM EST37.000.220.220.26-0.08-26.67%1,0552,06815.24%
PFE180126C000375002018-01-19 3:54PM EST37.500.060.050.07-0.06-50.00%5635513.67%
PFE180126C000380002018-01-19 3:00PM EST38.000.020.010.03-0.01-33.33%222,28316.02%
PFE180126C000385002018-01-17 2:16PM EST38.500.020.000.030.00-9134721.49%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180126P000300002017-12-22 11:48PM EST30.000.080.000.080.00-5585.16%
PFE180126P000320002017-12-15 11:48PM EST32.000.050.000.080.00-10010062.50%
PFE180126P000325002018-01-05 9:42AM EST32.500.040.000.04-0.01-20.00%72150.78%
PFE180126P000330002017-12-26 12:34PM EST33.000.050.000.110.00-181854.69%
PFE180126P000335002017-12-08 11:47PM EST33.500.040.000.070.00-1151.17%
PFE180126P000340002018-01-08 2:22PM EST34.000.020.000.040.00-32139.84%
PFE180126P000345002018-01-18 10:21AM EST34.500.010.010.060.00-204837.50%
PFE180126P000350002018-01-18 12:45PM EST35.000.030.000.040.00-1816328.52%
PFE180126P000355002018-01-19 3:50PM EST35.500.020.000.05-0.01-33.33%618623.83%
PFE180126P000360002018-01-19 3:00PM EST36.000.060.020.07-0.01-14.29%1787419.34%
PFE180126P000365002018-01-19 3:58PM EST36.500.090.080.12-0.03-25.00%24519415.33%
PFE180126P000370002018-01-19 3:58PM EST37.000.280.250.28-0.05-15.15%11648013.18%
PFE180126P000375002018-01-19 1:50PM EST37.501.000.600.65+0.40+66.67%174015.04%
PFE180126P000380002018-01-19 11:46AM EST38.001.191.041.09+0.16+15.53%17916.02%
PFE180126P000395002018-01-19 11:49PM EST39.502.602.542.580.00-5028.91%
PFE180126P000420002017-12-22 11:48PM EST42.004.884.708.200.00-55165.23%