PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190301C000365002019-02-14 9:54AM EST36.505.156.256.750.00-1162.50%
PFE190301C000380002019-01-30 12:01PM EST38.003.364.755.100.00-1064.45%
PFE190301C000385002019-02-05 1:28PM EST38.503.754.404.550.00-4453.13%
PFE190301C000390002019-02-08 12:39PM EST39.002.943.904.100.00-20353.91%
PFE190301C000395002019-02-21 9:50AM EST39.502.423.403.600.00-11048.44%
PFE190301C000400002019-02-22 11:46AM EST40.003.102.963.05+1.05+51.22%69938.28%
PFE190301C000405002019-02-22 1:36PM EST40.502.652.472.54+0.30+12.77%1213232.03%
PFE190301C000410002019-02-22 2:29PM EST41.002.061.992.05+0.89+76.07%56327.93%
PFE190301C000415002019-02-22 2:08PM EST41.501.631.511.57+0.85+108.97%3551724.12%
PFE190301C000420002019-02-22 3:57PM EST42.001.141.061.13+0.66+137.50%92065821.88%
PFE190301C000425002019-02-22 3:54PM EST42.500.650.670.71+0.45+225.00%1982,61018.75%
PFE190301C000430002019-02-22 3:56PM EST43.000.400.350.39+0.32+400.00%76860317.29%
PFE190301C000435002019-02-22 3:55PM EST43.500.190.150.18+0.13+216.67%1,0733,39816.41%
PFE190301C000440002019-02-22 3:59PM EST44.000.070.050.07+0.05+250.00%31141716.02%
PFE190301C000445002019-02-22 11:28AM EST44.500.030.010.040.00-126618.16%
PFE190301C000450002019-02-19 10:00AM EST45.000.020.000.030.00-513121.09%
PFE190301C000455002019-02-22 12:24PM EST45.500.010.000.020.00-11123.05%
PFE190301C000460002019-02-12 2:21PM EST46.000.020.000.020.00-5326.56%
PFE190301C000470002019-02-04 9:41AM EST47.000.020.000.020.00-101033.20%
PFE190301C000480002019-02-14 9:33AM EST48.000.110.000.020.00-5039.84%
PFE190301C000485002019-02-11 11:50AM EST48.500.010.000.020.00-2242.97%
PFE190301C000490002019-02-11 11:50AM EST49.000.010.000.020.00-2245.70%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE190301P000340002019-02-15 11:47PM EST34.000.020.000.020.00-6670.31%
PFE190301P000350002019-01-28 3:40PM EST35.000.220.000.020.00-81262.50%
PFE190301P000365002019-02-14 9:33AM EST36.500.010.000.020.00-56051.56%
PFE190301P000370002019-02-04 12:02PM EST37.000.060.000.030.00-101050.00%
PFE190301P000375002019-02-15 3:22PM EST37.500.030.000.030.00-111151.17%
PFE190301P000380002019-02-15 9:44AM EST38.000.020.000.020.00-13143.75%
PFE190301P000385002019-02-22 1:50PM EST38.500.010.000.03-0.02-66.67%112,07842.58%
PFE190301P000390002019-02-19 9:36AM EST39.000.020.000.030.00-53338.28%
PFE190301P000395002019-02-22 12:17PM EST39.500.020.000.04-0.01-33.33%19436.33%
PFE190301P000400002019-02-22 9:30AM EST40.000.010.000.04-0.02-66.67%522531.64%
PFE190301P000405002019-02-22 9:30AM EST40.500.050.000.04-0.02-28.57%514127.34%
PFE190301P000410002019-02-22 1:32PM EST41.000.030.020.05-0.11-78.57%2626723.83%
PFE190301P000415002019-02-22 3:39PM EST41.500.060.050.08-0.17-73.91%5561221.88%
PFE190301P000420002019-02-22 2:11PM EST42.000.100.090.12-0.30-75.00%8647918.95%
PFE190301P000425002019-02-22 3:37PM EST42.500.200.190.21-0.38-65.52%2742,14516.90%
PFE190301P000430002019-02-22 3:58PM EST43.000.360.360.39-0.59-62.11%3682615.53%
PFE190301P000435002019-02-22 3:55PM EST43.500.670.650.70-0.97-59.15%672015.43%
PFE190301P000440002019-02-22 11:54PM EST44.001.061.051.120.00-174416.80%
PFE190301P000445002019-02-22 11:54PM EST44.501.491.501.590.00-2019.14%
PFE190301P000450002019-02-22 11:54PM EST45.001.941.982.100.00-10024.61%
PFE190301P000460002019-02-11 11:12AM EST46.004.402.983.100.00-5533.01%