PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119C000150002017-11-08 3:58PM EST15.0020.3020.1522.550.00-20800.78%
PFE180119C000180002017-11-15 3:36PM EST18.0017.4517.3017.850.00-6180.00%
PFE180119C000200002018-01-16 3:19PM EST20.0016.600.000.000.00-31500.00%
PFE180119C000220002017-11-17 11:52PM EST22.0013.5513.3013.650.00-660.00%
PFE180119C000230002018-01-16 11:33AM EST23.0013.630.000.000.00-500.00%
PFE180119C000250002018-01-17 2:21PM EST25.0012.250.000.000.00-1700.00%
PFE180119C000270002017-12-15 12:57PM EST27.0010.609.5512.55+2.30+27.71%90437.89%
PFE180119C000280002018-01-17 11:13AM EST28.009.050.000.000.00-12000.00%
PFE180119C000290002018-01-17 10:11AM EST29.007.900.000.000.00-800.00%
PFE180119C000295002018-01-05 11:55PM EST29.507.006.459.050.00-1010178.13%
PFE180119C000300002018-01-17 11:54AM EST30.007.200.000.000.00-1900.00%
PFE180119C000310002018-01-17 11:16AM EST31.006.100.000.000.00-200.00%
PFE180119C000320002018-01-17 3:55PM EST32.005.200.000.000.00-11000.00%
PFE180119C000330002018-01-17 3:46PM EST33.004.260.000.000.00-9400.00%
PFE180119C000340002018-01-17 3:55PM EST34.003.170.000.000.00-20300.00%
PFE180119C000345002018-01-16 9:36AM EST34.502.000.000.000.00-1000.00%
PFE180119C000350002018-01-17 3:59PM EST35.002.200.000.000.00-1,17900.00%
PFE180119C000355002018-01-17 10:55AM EST35.501.530.000.000.00-1000.00%
PFE180119C000360002018-01-17 3:55PM EST36.001.200.000.000.00-3,00000.00%
PFE180119C000365002018-01-17 3:44PM EST36.500.760.000.000.00-1,19600.00%
PFE180119C000370002018-01-17 3:59PM EST37.000.300.000.000.00-13,29400.00%
PFE180119C000375002018-01-17 3:55PM EST37.500.050.000.000.00-41803.13%
PFE180119C000380002018-01-17 3:52PM EST38.000.020.000.000.00-3,31906.25%
PFE180119C000390002018-01-17 10:04AM EST39.000.010.000.000.00-2012.50%
PFE180119C000395002018-01-08 2:25PM EST39.500.010.000.020.00-15246.09%
PFE180119C000400002018-01-12 1:24PM EST40.000.010.000.01-0.02-66.67%3022,12148.44%
PFE180119C000410002017-12-20 3:23PM EST41.000.010.000.030.00-256965.63%
PFE180119C000420002017-12-22 2:16PM EST42.000.010.000.01-0.01-50.00%364,32868.75%
PFE180119C000450002017-10-31 9:33AM EST45.000.020.000.020.00-2123,919109.38%
PFE180119C000500002017-10-31 9:09AM EST50.000.020.000.010.00-291,822150.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180119P000150002017-07-19 8:47AM EST15.000.010.010.020.00-51,220481.25%
PFE180119P000180002017-09-28 12:05PM EST18.000.010.000.030.00-204,423393.75%
PFE180119P000200002017-12-27 3:56PM EST20.000.010.000.020.00-149,042325.00%
PFE180119P000210002017-07-13 2:57PM EST21.000.050.020.060.00-7086356.25%
PFE180119P000220002017-09-01 10:41AM EST22.000.050.010.06-0.01-16.67%1252,341325.00%
PFE180119P000230002017-12-08 3:19PM EST23.000.010.000.02-0.01-50.00%516,569256.25%
PFE180119P000240002017-10-31 2:36PM EST24.000.040.000.030.00-4091,493246.88%
PFE180119P000250002018-01-05 3:11PM EST25.000.010.000.030.00-4024,605225.00%
PFE180119P000260002017-12-04 10:35AM EST26.000.010.000.04-0.02-66.67%52,456212.50%
PFE180119P000270002017-12-20 10:34AM EST27.000.010.000.020.00-42,216175.00%
PFE180119P000280002018-01-04 12:37PM EST28.000.010.010.040.00-531,889179.69%
PFE180119P000290002017-12-22 11:51AM EST29.000.010.000.030.00-2634,021150.00%
PFE180119P000295002017-12-22 11:48PM EST29.500.010.000.040.00-416416145.31%
PFE180119P000300002018-01-12 2:04PM EST30.000.010.000.01-0.02-66.67%650,922112.50%
PFE180119P000310002018-01-04 10:53AM EST31.000.010.000.040.00-98,077117.19%
PFE180119P000315002017-12-22 11:48PM EST31.500.030.010.040.00-22112.50%
PFE180119P000320002018-01-12 10:49AM EST32.000.010.000.030.00-3951,33195.31%
PFE180119P000330002018-01-16 1:39PM EST33.000.010.000.000.00-27050.00%
PFE180119P000335002018-01-12 11:48PM EST33.500.010.000.030.00-5570.31%
PFE180119P000340002018-01-16 2:00PM EST34.000.010.000.000.00-4025.00%
PFE180119P000345002018-01-08 10:03AM EST34.500.020.000.030.00-102053.13%
PFE180119P000350002018-01-17 12:50PM EST35.000.010.000.000.00-220025.00%
PFE180119P000355002018-01-17 12:29PM EST35.500.010.000.000.00-120012.50%
PFE180119P000360002018-01-17 2:07PM EST36.000.010.000.000.00-56012.50%
PFE180119P000370002018-01-17 3:59PM EST37.000.110.000.000.00-76603.13%
PFE180119P000380002018-01-17 9:51AM EST38.000.980.000.000.00-1000.00%
PFE180119P000390002017-10-24 2:46PM EST39.003.103.553.850.00-617239.75%
PFE180119P000400002018-01-17 1:55PM EST40.002.700.000.000.00-3000.00%
PFE180119P000420002017-06-02 10:46PM EST42.009.005.706.050.00-3394243.36%
PFE180119P000430002017-12-07 6:46PM EST43.007.406.108.900.00-22332.81%
PFE180119P000450002017-10-30 11:56AM EST45.0010.1110.1011.95+1.16+12.96%12145529.49%
PFE180119P000500002018-01-04 12:37PM EST50.0013.2513.0513.500.00-8199309.77%