PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE181019C000320002018-10-16 2:46PM EDT32.008.609.4013.400.00-20691.41%
PFE181019C000350002018-10-16 10:46AM EDT35.008.188.8011.050.00-2306472.27%
PFE181019C000360002018-10-17 2:14PM EDT36.008.677.6010.050.00-5202414.45%
PFE181019C000370002018-10-16 2:46PM EDT37.007.774.408.300.00-1573454.30%
PFE181019C000380002018-10-18 1:33PM EDT38.005.805.956.10-0.41-6.60%3707139.06%
PFE181019C000385002018-10-16 2:46PM EDT38.504.635.205.450.00+100.00%200.00%
PFE181019C000390002018-10-18 1:33PM EDT39.004.804.955.10-0.90-15.79%182,361118.75%
PFE181019C000400002018-10-18 3:05PM EDT40.003.913.954.10-0.29-6.90%2196,68196.88%
PFE181019C000410002018-10-18 12:28PM EDT41.003.022.983.10-0.58-16.11%135,01782.81%
PFE181019C000415002018-10-16 3:40PM EDT41.502.402.254.400.00-733202.54%
PFE181019C000420002018-10-18 3:45PM EDT42.002.021.992.06-0.53-20.78%2789,13253.91%
PFE181019C000425002018-10-18 12:14PM EDT42.501.551.501.57-0.70-31.11%3343455.08%
PFE181019C000430002018-10-18 3:29PM EDT43.001.111.001.10-0.49-30.63%2134,84146.88%
PFE181019C000435002018-10-18 3:57PM EDT43.500.580.560.63-0.58-50.00%1942,58434.96%
PFE181019C000440002018-10-18 3:55PM EDT44.000.240.230.28-0.44-64.71%1,8278,83130.47%
PFE181019C000445002018-10-18 3:49PM EDT44.500.080.050.10-0.26-76.47%1,0817,27730.47%
PFE181019C000450002018-10-18 12:57PM EDT45.000.020.000.03-0.10-83.33%1,0317,87031.64%
PFE181019C000455002018-10-18 10:20AM EDT45.500.010.000.02-0.03-75.00%1282239.06%
PFE181019C000460002018-10-18 9:32AM EDT46.000.020.000.01+0.01+100.00%24,29843.75%
PFE181019C000465002018-10-16 10:37AM EDT46.500.010.000.010.00-213651.56%
PFE181019C000470002018-10-16 2:46PM EDT47.000.020.000.050.00-250.00%1014570.31%
PFE181019C000475002018-10-16 2:46PM EDT47.500.030.000.040.00-33.33%454776.56%
PFE181019C000480002018-10-18 10:36AM EDT48.000.010.000.03-0.01-50.00%11,41381.25%
PFE181019C000490002018-10-16 2:46PM EDT49.000.030.000.040.00-1010101.56%
PFE181019C000500002018-10-16 2:46PM EDT50.000.020.000.040.00-11117.19%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE181019P000320002018-10-16 2:47PM EDT32.000.030.000.020.00-217243.75%
PFE181019P000330002018-10-16 2:47PM EDT33.000.030.010.020.00-2020234.38%
PFE181019P000340002018-10-16 2:47PM EDT34.000.050.000.030.00-118212.50%
PFE181019P000350002018-10-18 3:57PM EDT35.000.010.000.05-0.02-66.67%3579206.25%
PFE181019P000360002018-10-16 2:47PM EDT36.000.010.000.030.00-200.00%95418170.31%
PFE181019P000370002018-10-16 2:47PM EDT37.000.030.000.050.00-4987160.94%
PFE181019P000380002018-10-16 3:29PM EDT38.000.010.000.010.00-80702112.50%
PFE181019P000385002018-10-16 2:47PM EDT38.500.040.000.050.00-3030129.69%
PFE181019P000390002018-10-17 1:19PM EDT39.000.010.000.050.00-12,544118.75%
PFE181019P000395002018-10-16 2:47PM EDT39.500.040.000.060.00+100.00%1020110.94%
PFE181019P000400002018-10-18 10:27AM EDT40.000.010.000.010.00-1005,79275.00%
PFE181019P000405002018-10-15 9:50AM EDT40.500.050.000.050.00-13026985.94%
PFE181019P000410002018-10-17 1:36PM EDT41.000.010.000.030.00-55,32068.75%
PFE181019P000415002018-10-18 9:57AM EDT41.500.010.000.020.00-1083054.69%
PFE181019P000420002018-10-18 1:38PM EDT42.000.020.000.05-0.02-50.00%15,86053.91%
PFE181019P000425002018-10-18 3:31PM EDT42.500.030.000.030.00-12883044.53%
PFE181019P000430002018-10-18 2:34PM EDT43.000.070.020.07+0.05+250.00%1,2645,72941.41%
PFE181019P000435002018-10-18 3:50PM EDT43.500.100.070.13+0.05+100.00%4512,97834.96%
PFE181019P000440002018-10-18 2:34PM EDT44.000.350.230.28+0.23+191.67%2,4314,77430.47%
PFE181019P000445002018-10-18 12:52PM EDT44.500.550.530.59+0.30+120.00%3421,48229.10%
PFE181019P000450002018-10-18 1:14PM EDT45.000.990.961.04+0.42+73.68%1033,08234.38%
PFE181019P000455002018-10-18 1:14PM EDT45.501.471.451.70-0.76-34.08%1275354.30%
PFE181019P000460002018-10-18 1:33PM EDT46.002.191.962.03+0.39+21.67%2222553.13%
PFE181019P000465002018-10-16 2:47PM EDT46.502.852.672.800.00+34.43%28105110.16%
PFE181019P000500002018-10-16 2:47PM EDT50.005.054.708.600.00+7.92%20268.56%