PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180223C000295002018-02-06 12:27PM EST29.505.004.204.900.00-2170.00%
PFE180223C000300002018-01-31 1:49PM EST30.007.094.958.300.00-60183.59%
PFE180223C000310002018-02-06 3:16PM EST31.004.152.803.400.00-12660.00%
PFE180223C000315002018-02-06 1:05PM EST31.502.882.342.960.00-22400.00%
PFE180223C000320002018-02-16 11:49PM EST32.002.683.954.600.00-2299.22%
PFE180223C000330002018-02-20 9:51AM EST33.003.362.833.20+1.83+119.61%1010170.70%
PFE180223C000340002018-02-20 2:19PM EST34.002.142.072.12+1.24+137.78%169841.99%
PFE180223C000345002018-02-20 1:25PM EST34.501.761.581.62-0.12-6.38%27433.99%
PFE180223C000350002018-02-20 9:45AM EST35.001.321.121.16-0.27-16.98%538930.27%
PFE180223C000355002018-02-20 2:24PM EST35.500.720.670.70-0.30-29.41%1039023.83%
PFE180223C000360002018-02-20 2:20PM EST36.000.350.320.34-0.15-30.00%18467120.70%
PFE180223C000365002018-02-20 1:44PM EST36.500.180.120.13-0.11-37.93%1441,20019.92%
PFE180223C000370002018-02-20 1:43PM EST37.000.050.040.05-0.05-50.00%2222,54421.49%
PFE180223C000375002018-02-20 9:34AM EST37.500.020.010.03-0.03-60.00%194225.39%
PFE180223C000380002018-02-20 9:41AM EST38.000.010.000.02-0.01-50.00%1072929.30%
PFE180223C000385002018-02-13 10:47AM EST38.500.050.000.030.00-109237.89%
PFE180223C000390002018-02-02 12:18PM EST39.000.080.040.10-0.03-27.27%172,50552.34%
PFE180223C000395002018-02-06 9:57AM EST39.500.090.000.190.00-136763.09%
PFE180223C000400002018-02-09 9:34AM EST40.000.020.000.07-0.04-66.67%666856.25%
PFE180223C000410002018-01-29 2:56PM EST41.000.320.000.200.00-121882.42%
PFE180223C000415002018-02-02 11:56PM EST41.500.030.000.170.00-101685.16%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE180223P000295002018-02-02 11:56PM EST29.500.060.000.130.00-1010110.94%
PFE180223P000300002018-02-09 9:37AM EST30.000.050.020.420.00-1010136.52%
PFE180223P000320002018-02-09 10:36AM EST32.000.220.000.030.00-21,01156.25%
PFE180223P000325002018-02-20 12:12PM EST32.500.010.000.02-0.29-96.67%116851.56%
PFE180223P000330002018-02-14 3:16PM EST33.000.040.000.030.00-108948.83%
PFE180223P000335002018-02-20 2:10PM EST33.500.010.000.03-0.03-75.00%111542.19%
PFE180223P000340002018-02-20 10:58AM EST34.000.010.010.03-0.07-87.50%129235.16%
PFE180223P000345002018-02-20 2:18PM EST34.500.020.020.03+0.01+100.00%10015628.13%
PFE180223P000350002018-02-20 2:12PM EST35.000.040.040.05-0.01-20.00%1319423.83%
PFE180223P000355002018-02-20 2:11PM EST35.500.090.090.11+0.01+12.50%12214020.90%
PFE180223P000360002018-02-20 2:45PM EST36.000.240.230.25+0.07+41.18%48440618.36%
PFE180223P000365002018-02-20 1:42PM EST36.500.450.520.54+0.06+15.38%11559717.09%
PFE180223P000370002018-02-20 2:11PM EST37.000.920.940.97+0.19+26.03%12919517.58%
PFE180223P000375002018-02-16 2:22PM EST37.501.271.251.29+0.34+36.56%47660.00%
PFE180223P000380002018-02-20 1:29PM EST38.001.821.911.94+0.26+16.67%102270.00%
PFE180223P000385002018-02-02 3:39PM EST38.501.932.002.06+0.55+39.86%102210.00%
PFE180223P000390002018-01-31 3:50PM EST39.002.220.564.050.00-518145.80%