PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190426C000350002019-03-18 12:06AM EDT35.007.754.557.000.00-11228.91%
PFE190426C000380002019-04-23 11:19AM EDT38.001.461.451.49+0.34+30.36%217234.38%
PFE190426C000395002019-04-23 3:59PM EDT39.500.290.280.30+0.11+61.11%2,2931,23023.73%
PFE190426C000400002019-04-23 3:57PM EDT40.000.110.100.12+0.02+22.22%2,5883,53123.24%
PFE190426C000405002019-04-23 3:21PM EDT40.500.040.030.040.00-1471,50723.24%
PFE190426C000410002019-04-23 3:14PM EDT41.000.010.010.020.00-271,74426.56%
PFE190426C000415002019-04-22 12:25PM EDT41.500.010.020.020.00-11,41732.81%
PFE190426C000420002019-04-23 2:25PM EDT42.000.010.010.020.00-101,54738.67%
PFE190426C000425002019-04-22 3:14PM EDT42.500.010.000.010.00-483,91239.84%
PFE190426C000430002019-04-18 3:40PM EDT43.000.010.000.010.00-1151,78345.31%
PFE190426C000435002019-04-23 10:23AM EDT43.500.010.000.020.00-596950.00%
PFE190426C000440002019-04-23 10:23AM EDT44.000.020.000.02+0.01+100.00%578354.69%
PFE190426C000445002019-04-18 2:35PM EDT44.500.010.000.010.00-1044054.69%
PFE190426C000450002019-04-08 2:11PM EDT45.000.050.000.020.00-13614264.06%
PFE190426C000455002019-04-03 2:11PM EDT45.500.010.000.020.00-2568.75%
PFE190426C000460002019-03-20 9:30AM EDT46.000.050.000.020.00-141473.44%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190426P000370002019-04-22 10:10AM EDT37.000.030.000.030.00-132942.19%
PFE190426P000375002019-04-23 10:40AM EDT37.500.020.010.03-0.07-77.78%69835.16%
PFE190426P000380002019-04-23 9:37AM EDT38.000.100.030.04-0.03-23.08%102,57329.30%
PFE190426P000385002019-04-23 11:36AM EDT38.500.090.070.09-0.15-62.50%8665927.54%
PFE190426P000390002019-04-23 3:57PM EDT39.000.150.160.18-0.28-65.12%2122,75624.81%
PFE190426P000395002019-04-23 3:55PM EDT39.500.330.350.38-0.39-54.17%5479423.73%
PFE190426P000400002019-04-23 3:58PM EDT40.000.660.670.69-0.50-43.10%14889322.27%
PFE190426P000405002019-04-23 2:03PM EDT40.501.061.091.12-0.55-34.16%4798823.44%
PFE190426P000410002019-04-23 2:57PM EDT41.001.411.571.61-0.68-32.54%3319828.91%
PFE190426P000415002019-04-23 3:52PM EDT41.502.052.062.10-0.50-19.61%441132.81%
PFE190426P000420002019-04-23 11:29AM EDT42.002.572.572.60-0.22-7.89%645338.67%
PFE190426P000425002019-04-23 11:13AM EDT42.503.133.003.10-0.19-5.72%51,38344.53%
PFE190426P000430002019-04-23 2:41PM EDT43.003.453.553.65-0.62-15.23%111150.00%
PFE190426P000440002019-04-23 3:39PM EDT44.004.554.554.65+1.40+44.44%7015260.94%
PFE190426P000445002019-04-12 11:42AM EDT44.502.405.005.150.00-11182.81%
PFE190426P000450002019-04-11 2:05PM EDT45.002.975.505.650.00-3088.67%