PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180525C000325002018-04-16 9:33AM EDT32.504.121.706.200.00-44108.20%
PFE180525C000330002018-05-04 11:51PM EDT33.002.300.273.450.00-5597.85%
PFE180525C000335002018-05-21 2:16PM EDT33.502.312.442.480.00-28240.00%
PFE180525C000340002018-05-21 2:21PM EDT34.001.821.951.980.00-79840.00%
PFE180525C000345002018-05-21 3:57PM EDT34.501.401.421.470.00-551260.00%
PFE180525C000350002018-05-22 9:53AM EDT35.000.970.960.97+0.10+11.49%2,25427,2980.00%
PFE180525C000355002018-05-22 9:51AM EDT35.500.530.530.55+0.07+15.22%971,0930.00%
PFE180525C000360002018-05-22 9:51AM EDT36.000.210.200.21+0.06+40.00%6021,93911.33%
PFE180525C000365002018-05-22 9:49AM EDT36.500.040.040.05-0.01-20.00%471,72312.70%
PFE180525C000370002018-05-18 10:20AM EDT37.000.010.000.020.00-594416.41%
PFE180525C000375002018-05-18 3:58PM EDT37.500.020.000.02+0.01+100.00%247623.05%
PFE180525C000380002018-05-14 10:41AM EDT38.000.030.000.03+0.01+50.00%1731431.64%
PFE180525C000385002018-05-10 12:50PM EDT38.500.010.000.030.00-12237.50%
PFE180525C000390002018-05-04 11:51PM EDT39.000.060.000.030.00-202043.36%
PFE180525C000400002018-05-18 11:57PM EDT40.000.010.000.010.00-1145.31%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180525P000300002018-05-11 11:56PM EDT30.000.040.000.080.00-101094.53%
PFE180525P000305002018-04-25 9:38AM EDT30.500.040.000.040.00-6178.13%
PFE180525P000310002018-04-18 9:32AM EDT31.000.190.000.080.00-1180.47%
PFE180525P000320002018-05-04 11:52PM EDT32.000.060.030.060.00-303067.97%
PFE180525P000330002018-05-11 3:52PM EDT33.000.030.010.04-0.02-40.00%1003051.95%
PFE180525P000335002018-05-21 12:08PM EDT33.500.010.000.020.00-2339.06%
PFE180525P000340002018-05-16 3:15PM EDT34.000.020.000.050.00-10034339.45%
PFE180525P000345002018-05-21 1:58PM EDT34.500.020.000.030.00-11032428.13%
PFE180525P000350002018-05-22 9:34AM EDT35.000.050.020.03-0.01-16.67%618521.09%
PFE180525P000355002018-05-22 9:43AM EDT35.500.080.080.09-0.05-38.46%81,11619.53%
PFE180525P000360002018-05-21 2:18PM EDT36.000.360.240.250.00-10065518.95%
PFE180525P000365002018-05-22 9:48AM EDT36.500.610.580.60-0.10-14.08%10118522.85%
PFE180525P000370002018-05-21 3:18PM EDT37.001.241.051.080.00-46131.64%
PFE180525P000380002018-05-04 11:52PM EDT38.001.652.595.150.00-3015181.54%