PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190628C000365002019-05-23 3:22PM EDT36.505.516.857.550.00-626138.28%
PFE190628C000370002019-06-17 12:02AM EDT37.005.496.506.900.00--237108.20%
PFE190628C000375002019-06-03 12:05PM EDT37.504.505.956.750.00-1192.19%
PFE190628C000380002019-06-21 11:01AM EDT38.005.555.655.75-0.11-1.94%6230.00%
PFE190628C000385002019-06-19 11:53AM EDT38.504.755.005.35+4.75+∞%-4479.30%
PFE190628C000390002019-06-13 9:52AM EDT39.003.854.504.850.00-304272.66%
PFE190628C000395002019-06-04 9:32AM EDT39.503.253.954.400.00-4674.02%
PFE190628C000400002019-06-21 2:56PM EDT40.004.003.603.75+0.78+24.22%230.00%
PFE190628C000405002019-06-21 1:04PM EDT40.503.193.153.25+0.59+22.69%12280.00%
PFE190628C000410002019-06-21 3:59PM EDT41.002.682.692.76-0.03-1.11%2024012.50%
PFE190628C000415002019-06-21 2:01PM EDT41.502.412.192.28+0.05+2.12%2555128.91%
PFE190628C000420002019-06-21 3:59PM EDT42.001.691.721.79-0.16-8.65%1241,58625.39%
PFE190628C000425002019-06-21 3:53PM EDT42.501.571.271.34+0.23+17.16%1231,90625.59%
PFE190628C000430002019-06-21 3:36PM EDT43.001.100.850.92+0.19+20.88%33459324.22%
PFE190628C000435002019-06-21 3:59PM EDT43.500.520.510.56-0.06-10.34%85292922.85%
PFE190628C000440002019-06-21 3:53PM EDT44.000.400.250.31+0.07+21.21%50179722.85%
PFE190628C000445002019-06-21 3:57PM EDT44.500.170.110.15+0.01+6.25%28950922.85%
PFE190628C000450002019-06-21 3:58PM EDT45.000.070.040.07-0.02-22.22%1125523.44%
PFE190628C000455002019-06-21 3:32PM EDT45.500.030.010.04+0.03+∞%11025.78%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190628P000350002019-06-10 9:30AM EDT35.000.030.000.020.00-1189.06%
PFE190628P000360002019-05-22 1:03PM EDT36.000.040.000.020.00-3557678.13%
PFE190628P000375002019-06-21 10:00AM EDT37.500.010.000.02-0.06-85.71%61064.06%
PFE190628P000385002019-06-10 2:36PM EDT38.500.020.010.030.00-18160.16%
PFE190628P000390002019-06-07 9:31AM EDT39.000.100.010.020.00-1315652.34%
PFE190628P000395002019-06-06 10:16AM EDT39.500.070.010.030.00-1081350.00%
PFE190628P000400002019-06-18 1:26PM EDT40.000.030.000.030.00-385,13547.66%
PFE190628P000405002019-06-20 10:15AM EDT40.500.020.000.030.00-2037642.19%
PFE190628P000410002019-06-18 2:09PM EDT41.000.050.000.040.00-62,32239.06%
PFE190628P000415002019-06-19 3:24PM EDT41.500.050.010.050.00-358134.77%
PFE190628P000420002019-06-21 3:57PM EDT42.000.040.030.09-0.03-42.86%12211033.59%
PFE190628P000425002019-06-21 3:59PM EDT42.500.110.070.12-0.02-15.38%5773,05129.30%
PFE190628P000430002019-06-21 3:34PM EDT43.000.120.170.21-0.08-40.00%7001,19827.64%
PFE190628P000435002019-06-21 3:58PM EDT43.500.300.290.37-0.05-14.29%2,5133,45426.86%
PFE190628P000440002019-06-21 3:40PM EDT44.000.600.550.61+0.03+5.26%1198526.17%
PFE190628P000445002019-06-21 3:47PM EDT44.500.680.900.97+0.68+∞%474928.13%
PFE190628P000450002019-05-24 12:34PM EDT45.003.001.291.490.00-101037.89%
PFE190628P000455002019-06-21 3:59PM EDT45.501.811.801.87+1.81+∞%10035.94%
PFE190628P000460002019-06-21 2:21PM EDT46.002.192.072.48-0.07-3.10%3352.15%