PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE181221C000240002018-11-19 1:37PM EST24.0019.9519.6022.100.00-44380.08%
PFE181221C000250002018-12-11 9:30AM EST25.0019.2116.9020.400.00-36413.48%
PFE181221C000300002018-12-04 11:23AM EST30.0016.1512.7516.100.00-21226.56%
PFE181221C000310002018-07-31 9:48AM EST31.008.2511.0515.100.00-20170.31%
PFE181221C000320002018-11-07 2:45PM EST32.0012.4511.7014.100.00-120236.82%
PFE181221C000330002018-12-10 11:23AM EST33.0010.2510.4512.850.00-1010201.17%
PFE181221C000340002018-11-29 1:07PM EST34.0011.259.1511.500.00-1010158.98%
PFE181221C000350002018-11-26 11:38AM EST35.008.007.3010.200.00-1420208.01%
PFE181221C000360002018-12-10 10:54AM EST36.007.407.559.400.00-5680143.75%
PFE181221C000370002018-12-14 12:20PM EST37.006.706.806.95-0.90-11.84%151,40271.88%
PFE181221C000380002018-12-14 3:11PM EST38.005.905.855.90-0.70-10.61%1368762.50%
PFE181221C000390002018-12-14 9:59AM EST39.004.904.854.95-0.45-8.41%114,24756.64%
PFE181221C000395002018-12-11 11:54AM EST39.504.354.004.500.00-2162.11%
PFE181221C000400002018-12-14 3:13PM EST40.003.973.853.95-0.52-11.58%147,22852.15%
PFE181221C000405002018-12-14 1:30PM EST40.503.203.353.45+0.15+4.92%3346.68%
PFE181221C000410002018-12-14 10:56AM EST41.002.862.902.96-0.60-17.34%1113,19942.19%
PFE181221C000415002018-12-03 2:28PM EST41.504.502.342.500.00-111939.55%
PFE181221C000420002018-12-14 3:59PM EST42.001.951.972.02-0.48-19.75%725,40334.86%
PFE181221C000425002018-12-14 3:05PM EST42.501.461.541.59-0.81-35.68%20013632.42%
PFE181221C000430002018-12-14 3:51PM EST43.001.051.141.19-0.57-35.19%14814,84630.08%
PFE181221C000435002018-12-14 3:55PM EST43.500.760.800.83-0.47-38.21%46797627.74%
PFE181221C000440002018-12-14 3:59PM EST44.000.500.500.55-0.42-45.65%5,89016,19026.56%
PFE181221C000445002018-12-14 3:59PM EST44.500.290.280.31-0.32-52.46%3611,28524.41%
PFE181221C000450002018-12-14 3:57PM EST45.000.130.140.17-0.22-62.86%2,42470,09323.83%
PFE181221C000455002018-12-14 12:55PM EST45.500.090.060.10-0.10-52.63%1016,87924.61%
PFE181221C000460002018-12-14 3:33PM EST46.000.030.020.05-0.09-75.00%2136,57724.41%
PFE181221C000465002018-12-14 3:11PM EST46.500.020.000.04-0.02-50.00%21,50227.15%
PFE181221C000470002018-12-14 9:58AM EST47.000.040.000.05+0.02+100.00%25,75232.42%
PFE181221C000475002018-12-12 11:45AM EST47.500.020.000.090.00-312141.02%
PFE181221C000480002018-12-12 9:32AM EST48.000.020.000.020.00-20296733.59%
PFE181221C000485002018-12-04 10:03AM EST48.500.090.000.090.00-1548.83%
PFE181221C000490002018-12-07 3:28PM EST49.000.020.000.090.00-1063252.54%
PFE181221C000500002018-12-03 12:06PM EST50.000.010.000.020.00-193146.09%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE181221P000365002018-11-21 3:19PM EST36.500.050.000.060.00-151565.63%
PFE181221P000375002018-11-21 10:15AM EST37.500.120.000.100.00-4462.50%
PFE181221P000385002018-11-30 12:39PM EST38.500.030.000.050.00-8853.52%
PFE181221P000395002018-11-23 11:58AM EST39.500.180.000.050.00-62544.53%
PFE181221P000405002018-12-11 3:37PM EST40.500.050.020.070.00-505538.48%
PFE181221P000415002018-12-14 3:49PM EST41.500.110.070.11-0.05-31.25%3015532.62%
PFE181221P000425002018-12-14 3:51PM EST42.500.250.180.21-0.05-16.67%25833828.03%
PFE181221P000435002018-12-14 3:49PM EST43.500.540.430.46+0.32+145.45%2352,12824.81%
PFE181221P000445002018-12-14 3:15PM EST44.500.900.910.96+0.37+69.81%9681622.07%
PFE181221P000455002018-12-14 3:55PM EST45.501.811.681.75+0.61+50.83%431,27220.31%
PFE181221P000465002018-12-14 3:31PM EST46.502.852.642.70+1.10+62.86%3411212.50%
PFE181221P000475002018-12-06 10:48AM EST47.503.403.453.800.00-11542.19%
PFE181221P000500002018-12-10 10:54AM EST50.006.656.056.550.00-556761.13%