PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180817C000300002018-08-01 2:48PM EDT30.0010.198.1512.750.00-80567.58%
PFE180817C000350002018-08-17 10:26AM EDT35.006.757.057.15+0.75+12.50%5285159.38%
PFE180817C000355002018-08-10 3:38PM EDT35.505.403.257.30-0.65-10.74%11358.20%
PFE180817C000360002018-08-14 1:45PM EDT36.004.706.006.200.00-515137.50%
PFE180817C000370002018-08-17 1:58PM EDT37.005.115.055.15+0.71+16.14%39941115.63%
PFE180817C000380002018-08-17 1:59PM EDT38.004.114.054.15+0.71+20.88%4135295.31%
PFE180817C000385002018-08-17 11:49AM EDT38.503.703.553.70+0.98+36.03%133100.78%
PFE180817C000390002018-08-17 12:47PM EDT39.003.103.053.15+0.71+29.71%2964775.00%
PFE180817C000395002018-08-17 2:05PM EDT39.502.672.582.62+1.04+63.80%5022464.06%
PFE180817C000400002018-08-17 12:48PM EDT40.002.112.072.10+0.70+49.65%1141,37853.13%
PFE180817C000405002018-08-17 2:00PM EDT40.501.591.571.60+0.68+74.73%473,39542.19%
PFE180817C000410002018-08-17 2:03PM EDT41.001.111.071.10+0.67+152.27%2682,31931.25%
PFE180817C000415002018-08-17 2:00PM EDT41.500.610.570.61+0.50+454.55%1,9075,99821.88%
PFE180817C000420002018-08-17 2:15PM EDT42.000.140.100.13+0.13+1,300.00%1,8631,6319.18%
PFE180817C000425002018-08-17 12:13PM EDT42.500.010.000.01-0.02-66.67%1,01023413.28%
PFE180817C000430002018-08-17 12:58PM EDT43.000.010.000.01-0.02-66.67%257124.22%
PFE180817C000435002018-08-10 11:56PM EDT43.500.020.000.040.00-101046.09%
PFE180817C000440002018-08-17 2:23PM EDT44.000.010.000.020.00-101050.00%
PFE180817C000460002018-08-10 11:56PM EDT46.000.010.000.030.00-1084.38%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180817P000330002018-08-16 1:49PM EDT33.000.010.000.030.00-30728203.13%
PFE180817P000340002018-08-16 1:43PM EDT34.000.010.000.030.00-3425181.25%
PFE180817P000345002018-08-03 11:49PM EDT34.500.020.000.030.00-4040168.75%
PFE180817P000360002018-08-16 12:46PM EDT36.000.010.000.010.00-24,568118.75%
PFE180817P000365002018-08-15 9:55AM EDT36.500.010.000.050.00-3405137.50%
PFE180817P000370002018-08-16 3:45PM EDT37.000.010.000.010.00-164,974100.00%
PFE180817P000380002018-08-14 12:05PM EDT38.000.020.000.010.00-202,22781.25%
PFE180817P000390002018-08-15 2:33PM EDT39.000.010.000.010.00-1045162.50%
PFE180817P000395002018-08-16 3:55PM EDT39.500.010.000.010.00-392,88053.13%
PFE180817P000400002018-08-17 10:06AM EDT40.000.010.000.010.00-11,12250.00%
PFE180817P000405002018-08-16 2:37PM EDT40.500.020.000.010.00-151,90139.06%
PFE180817P000410002018-08-17 10:34AM EDT41.000.010.000.01-0.02-66.67%685,90728.13%
PFE180817P000415002018-08-17 12:59PM EDT41.500.010.000.01-0.17-94.44%1731,56717.19%
PFE180817P000420002018-08-17 2:03PM EDT42.000.030.010.03-0.55-94.83%7401557.23%
PFE180817P000430002018-08-17 9:56AM EDT43.001.400.890.92-0.80-36.36%39221.88%