PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190823C000275002019-08-19 12:08AM EDT27.506.506.109.350.00--5218.75%
PFE190823C000325002019-08-21 2:47PM EDT32.502.621.663.650.00-12575.78%
PFE190823C000330002019-08-21 9:59AM EDT33.001.941.972.130.00-40615357.81%
PFE190823C000335002019-08-22 10:31AM EDT33.501.461.371.69-0.36-19.78%11639058.59%
PFE190823C000340002019-08-22 3:37PM EDT34.001.131.071.13+0.20+21.51%4344335.16%
PFE190823C000345002019-08-22 3:52PM EDT34.500.680.600.64+0.16+30.77%1,29293024.22%
PFE190823C000350002019-08-22 3:59PM EDT35.000.220.210.24+0.04+22.22%3263,93619.14%
PFE190823C000355002019-08-22 3:48PM EDT35.500.040.030.05-0.01-20.00%6951,30518.36%
PFE190823C000360002019-08-22 3:53PM EDT36.000.010.000.01-0.01-50.00%1452,69620.31%
PFE190823C000365002019-08-22 11:34AM EDT36.500.010.000.01-0.02-66.67%1011328.91%
PFE190823C000370002019-08-19 3:22PM EDT37.000.010.000.010.00-3198337.50%
PFE190823C000375002019-08-19 2:46PM EDT37.500.010.010.010.00-10162645.31%
PFE190823C000380002019-08-19 10:32AM EDT38.000.020.000.020.00-344551.56%
PFE190823C000385002019-08-13 1:03PM EDT38.500.020.000.010.00-18753.13%
PFE190823C000390002019-08-21 1:00PM EDT39.000.010.000.010.00-154259.38%
PFE190823C000395002019-08-13 12:15PM EDT39.500.010.000.010.00-910365.63%
PFE190823C000400002019-08-19 11:36AM EDT40.000.010.000.010.00-335171.88%
PFE190823C000405002019-08-22 2:09PM EDT40.500.020.000.020.00-1639285.94%
PFE190823C000410002019-08-12 2:18PM EDT41.000.020.000.010.00-570984.38%
PFE190823C000415002019-08-21 10:10AM EDT41.500.020.000.020.00-142198.44%
PFE190823C000420002019-07-31 1:04PM EDT42.000.050.000.010.00-306296.88%
PFE190823C000425002019-08-02 11:53AM EDT42.500.030.000.010.00-7120100.00%
PFE190823C000430002019-08-02 11:46AM EDT43.000.030.000.020.00-5467115.63%
PFE190823C000435002019-08-16 3:36PM EDT43.500.020.000.020.00-65485121.88%
PFE190823C000440002019-08-02 2:50PM EDT44.000.020.000.010.00-11344118.75%
PFE190823C000445002019-08-22 10:58AM EDT44.500.010.000.010.00-6221,010125.00%
PFE190823C000450002019-08-21 12:27PM EDT45.000.010.000.010.00-12,562125.00%
PFE190823C000455002019-07-29 9:30AM EDT45.500.060.000.020.00-122143.75%
PFE190823C000460002019-07-22 12:07AM EDT46.000.080.000.020.00--60150.00%
PFE190823C000465002019-07-29 3:18PM EDT46.500.020.000.020.00-111153.13%
PFE190823C000470002019-08-05 12:23PM EDT47.000.020.000.020.00-10159.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190823P000275002019-08-19 12:09AM EDT27.500.02-0.020.00--20153.13%
PFE190823P000300002019-08-19 12:09AM EDT30.000.02-0.020.00--116104.69%
PFE190823P000310002019-08-19 12:09AM EDT31.000.04-0.020.00--15185.94%
PFE190823P000320002019-08-19 12:10PM EDT32.000.010.000.030.00-2474664.06%
PFE190823P000325002019-08-19 2:16PM EDT32.500.010.000.020.00-12132351.56%
PFE190823P000330002019-08-20 10:46AM EDT33.000.010.000.030.00-717951.56%
PFE190823P000335002019-08-22 1:15PM EDT33.500.010.000.03-0.01-50.00%5019841.41%
PFE190823P000340002019-08-22 1:19PM EDT34.000.010.010.03-0.02-66.67%101,44530.47%
PFE190823P000345002019-08-22 2:53PM EDT34.500.040.020.05-0.04-50.00%30848322.66%
PFE190823P000350002019-08-22 3:59PM EDT35.000.120.120.14-0.13-52.00%1321,65117.19%
PFE190823P000360002019-08-22 3:22PM EDT36.000.810.880.94-0.26-24.30%8853323.83%
PFE190823P000370002019-08-19 2:25PM EDT37.001.870.892.420.00-20115.43%
PFE190823P000375002019-08-12 3:04PM EDT37.502.420.602.560.00-31780.08%
PFE190823P000380002019-08-21 3:22PM EDT38.003.051.804.000.00-210208.20%
PFE190823P000385002019-08-21 3:22PM EDT38.503.551.693.500.00-1787.50%
PFE190823P000390002019-08-21 3:22PM EDT39.004.052.184.100.00-20118.75%
PFE190823P000395002019-08-21 12:28PM EDT39.504.502.794.500.00-213105.08%
PFE190823P000400002019-08-08 2:31PM EDT40.003.204.855.200.00-171120.70%
PFE190823P000405002019-08-07 2:43PM EDT40.503.833.357.200.00-500351.56%
PFE190823P000410002019-08-21 3:22PM EDT41.006.054.607.700.00-40166.80%
PFE190823P000415002019-08-05 11:19AM EDT41.504.195.157.650.00-227315.82%
PFE190823P000420002019-08-06 10:09AM EDT42.005.025.008.500.00-80367.19%
PFE190823P000425002019-08-21 12:30PM EDT42.507.476.408.450.00-213100.00%
PFE190823P000430002019-08-06 10:09AM EDT43.006.006.859.900.00-101244.14%
PFE190823P000435002019-08-15 10:48AM EDT43.509.356.4010.200.00-91423.63%
PFE190823P000440002019-07-12 12:36PM EDT44.009.708.959.550.00-10239.06%
PFE190823P000450002019-07-22 11:22AM EDT45.002.707.9011.900.00--0478.13%
PFE190823P000460002019-07-26 10:14AM EDT46.003.609.0012.900.00-10171.88%