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 EST32.003.402.025.550.00-10148.83%
PFE171124C000330002017-11-20 9:51AM EST33.002.332.372.510.00-8872.66%
PFE171124C000335002017-11-17 9:54AM EST33.501.811.792.00-0.17-8.59%252258.59%
PFE171124C000340002017-11-08 2:46PM EST34.001.311.181.310.00-3200.00%
PFE171124C000345002017-11-21 3:59PM EST34.501.030.871.030.00-28139.45%
PFE171124C000350002017-11-22 1:27PM EST35.000.420.400.50-0.11-20.75%2676321.29%
PFE171124C000355002017-11-22 3:57PM EST35.500.040.020.04-0.10-71.43%1934,2446.64%
PFE171124C000360002017-11-22 10:00AM EST36.000.020.000.02-0.01-33.33%549816.41%
PFE171124C000365002017-11-16 3:24PM EST36.500.010.000.020.00-2015326.56%
PFE171124C000370002017-11-13 2:01PM EST37.000.010.000.020.00-101,36935.94%
PFE171124C000375002017-11-14 11:33AM EST37.500.010.000.020.00-3032144.53%
PFE171124C000380002017-10-27 10:54PM EST38.000.090.000.090.00-7761.72%
PFE171124C000385002017-10-30 3:25PM EST38.500.030.030.190.00-100086.72%
PFE171124C000390002017-10-27 10:54PM EST39.000.020.020.070.00-8255078.91%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE171124P000300002017-10-31 10:32AM EST30.000.050.000.020.00-4498.44%
PFE171124P000320002017-10-31 8:37AM EST32.000.190.000.030.00-5511368.75%
PFE171124P000325002017-11-14 10:16AM EST32.500.010.000.020.00-10056.25%
PFE171124P000330002017-11-06 9:30AM EST33.000.050.010.060.00-22160.16%
PFE171124P000335002017-11-14 10:16AM EST33.500.030.000.020.00-10644.53%
PFE171124P000340002017-11-15 9:53AM EST34.000.030.000.020.00-1047534.38%
PFE171124P000345002017-11-20 10:05AM EST34.500.010.000.010.00-117821.09%
PFE171124P000350002017-11-21 3:47PM EST35.000.010.000.020.00-682513.67%
PFE171124P000355002017-11-22 11:43AM EST35.500.090.070.12+0.02+28.57%453177.62%
PFE171124P000360002017-11-21 10:45AM EST36.000.440.450.610.00-3528620.31%
PFE171124P000365002017-11-20 1:59PM EST36.501.100.941.110.00-115231.64%
PFE171124P000370002017-11-21 3:59PM EST37.001.480.251.640.00-1116548.05%
PFE171124P000380002017-11-22 11:56PM EST38.002.412.442.640.00-2268.36%
PFE171124P000385002017-11-17 11:51PM EST38.503.053.053.250.00-191980.08%
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 EST42.506.106.957.350.00-3145146.09%
PFE171124P000430002017-10-20 12:47PM EST43.006.906.657.00+0.10+1.47%70780.00%