U.S. Markets open in 9 hrs 20 mins

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.48-0.06 (-0.18%)
At close: 4:00PM EDT
People also watch
MRKJNJJPMINTCGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728C000310002017-07-18 12:56PM EDT31.002.262.402.560.00-61149.61%
PFE170728C000315002017-06-09 11:53PM EDT31.500.791.421.620.00-550.00%
PFE170728C000320002017-07-14 1:56PM EDT32.001.551.441.490.2822.05%443221.09%
PFE170728C000325002017-07-21 3:59PM EDT32.500.990.981.01-0.10-9.17%1661,21218.75%
PFE170728C000330002017-07-21 3:59PM EDT33.000.550.520.56-0.09-14.06%3061,17216.11%
PFE170728C000335002017-07-21 3:58PM EDT33.500.180.180.20-0.08-30.77%1601,92113.48%
PFE170728C000340002017-07-21 3:25PM EDT34.000.020.020.04-0.06-75.00%1093,41512.89%
PFE170728C000345002017-07-21 9:50AM EDT34.500.010.000.01-0.01-50.00%385,48314.84%
PFE170728C000350002017-07-11 12:06PM EDT35.000.020.000.030.00-1001,25925.39%
PFE170728C000355002017-07-19 3:19PM EDT35.500.010.000.020.00-10528.91%
PFE170728C000360002017-06-26 2:12PM EDT36.000.030.010.04-0.04-57.14%82039.45%
PFE170728C000365002017-06-26 5:30PM EDT36.500.020.000.030.00-8042.97%
PFE170728C000370002017-06-26 5:30PM EDT37.000.020.000.020.00-6044.53%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE170728P000300002017-07-13 10:32AM EDT30.000.020.000.020.00-1749.22%
PFE170728P000305002017-07-21 11:11AM EDT30.500.020.000.02-0.20-90.91%80142.97%
PFE170728P000310002017-07-21 3:41PM EDT31.000.010.000.02-0.01-50.00%6836.72%
PFE170728P000315002017-07-12 10:37AM EDT31.500.020.000.030.00-101332.81%
PFE170728P000320002017-07-18 12:35PM EDT32.000.030.000.030.00-1,0001,26325.78%
PFE170728P000325002017-07-21 11:51AM EDT32.500.020.010.03-0.01-33.33%20063818.75%
PFE170728P000330002017-07-21 3:49PM EDT33.000.060.050.070.00-47242515.24%
PFE170728P000335002017-07-21 3:57PM EDT33.500.200.200.220.015.26%21149413.48%
PFE170728P000340002017-07-21 3:56PM EDT34.000.560.530.570.0714.29%5217313.87%
PFE170728P000345002017-07-19 10:18AM EDT34.501.090.961.110.00-36426.17%
PFE170728P000350002017-06-26 3:56PM EDT35.001.051.001.09-0.01-0.94%1010.00%
PFE170728P000355002017-06-22 5:56PM EDT35.501.481.391.560.00-12120.00%
PFE170728P000360002017-06-22 5:56PM EDT36.001.951.872.010.00-220.00%
PFE170728P000365002017-07-21 11:46PM EDT36.502.863.003.100.00-2252.73%