PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE200221C000310002020-02-18 9:57AM EST31.005.575.405.450.00-441164.84%
PFE200221C000320002020-02-18 11:59AM EST32.004.294.404.450.00-60113139.06%
PFE200221C000330002020-02-13 10:52AM EST33.004.303.403.500.00-1435117.97%
PFE200221C000340002020-02-18 11:59AM EST34.002.292.402.470.00-60788.87%
PFE200221C000345002020-02-13 9:41AM EST34.503.021.921.970.00-5676.56%
PFE200221C000350002020-02-19 2:20PM EST35.001.391.421.46-0.07-4.79%47361.52%
PFE200221C000355002020-02-19 9:56AM EST35.501.000.930.96+0.06+6.38%84148.63%
PFE200221C000360002020-02-19 3:52PM EST36.000.340.510.51-0.13-27.66%4640535.94%
PFE200221C000365002020-02-19 3:59PM EST36.500.100.180.19-0.06-37.50%32162128.52%
PFE200221C000370002020-02-19 3:58PM EST37.000.010.040.05-0.04-80.00%2708,10826.17%
PFE200221C000375002020-02-19 3:49PM EST37.500.010.000.010.00-2824,89525.78%
PFE200221C000380002020-02-19 11:47AM EST38.000.020.000.01+0.01+100.00%4475,21233.59%
PFE200221C000385002020-02-19 3:11PM EST38.500.010.000.010.00-114,46440.63%
PFE200221C000390002020-02-19 12:28PM EST39.000.010.000.010.00-104,06648.44%
PFE200221C000395002020-02-19 9:51AM EST39.500.010.000.010.00-193,52350.00%
PFE200221C000400002020-02-18 3:26PM EST40.000.010.000.010.00-9549,85056.25%
PFE200221C000405002020-02-10 12:39PM EST40.500.010.000.010.00-1641,23862.50%
PFE200221C000410002020-02-19 3:37PM EST41.000.010.000.010.00-16,34868.75%
PFE200221C000415002020-02-05 11:20AM EST41.500.020.000.020.00-1324181.25%
PFE200221C000420002020-02-13 3:00PM EST42.000.020.000.010.00-13,00381.25%
PFE200221C000425002020-02-07 2:41PM EST42.500.020.000.020.00-51,49693.75%
PFE200221C000430002020-02-11 9:31AM EST43.000.020.000.010.00-33,28590.63%
PFE200221C000435002020-02-03 2:11PM EST43.500.010.000.010.00-16996.88%
PFE200221C000440002020-02-10 9:30AM EST44.000.010.000.020.00-11321110.94%
PFE200221C000445002020-01-27 1:07PM EST44.500.030.000.000.00--850.00%
PFE200221C000450002020-01-27 1:10PM EST45.000.020.000.020.00-2734121.88%
PFE200221C000455002020-01-27 12:43PM EST45.500.020.000.020.00--2128.13%
PFE200221C000460002020-01-22 3:07PM EST46.000.010.000.000.00--2050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE200221P000310002020-02-14 9:59AM EST31.000.010.000.020.00-1611393.75%
PFE200221P000320002020-02-13 10:33AM EST32.000.010.000.020.00-16676.56%
PFE200221P000330002020-02-10 9:30AM EST33.000.020.000.030.00-112964.06%
PFE200221P000340002020-02-03 11:47AM EST34.000.040.000.030.00-2060553.13%
PFE200221P000345002020-02-14 12:35PM EST34.500.020.000.010.00-329234.38%
PFE200221P000350002020-02-19 3:47PM EST35.000.010.010.030.00-61,68132.81%
PFE200221P000355002020-02-19 10:33AM EST35.500.020.030.04-0.01-33.33%3433624.02%
PFE200221P000360002020-02-19 3:56PM EST36.000.100.080.09-0.01-9.09%572,20917.19%
PFE200221P000365002020-02-19 3:44PM EST36.500.300.250.27-0.01-3.23%706123.13%
PFE200221P000370002020-02-19 3:49PM EST37.000.740.590.62+0.10+15.63%1244,7160.00%
PFE200221P000375002020-02-19 1:51PM EST37.501.151.081.11+0.07+6.48%91,8820.00%
PFE200221P000380002020-02-19 3:59PM EST38.001.761.561.59+0.14+8.64%754,0700.00%
PFE200221P000385002020-02-19 10:44AM EST38.502.122.072.11+0.04+1.92%214330.00%
PFE200221P000390002020-02-19 2:23PM EST39.002.652.562.59+0.08+3.11%41,6810.00%
PFE200221P000395002020-02-19 10:44AM EST39.503.133.003.10+0.35+12.59%12350.00%
PFE200221P000400002020-02-19 2:23PM EST40.003.653.553.60+0.08+2.24%46890.00%
PFE200221P000405002020-02-11 10:26AM EST40.502.484.004.100.00-12730.00%
PFE200221P000410002020-02-19 3:19PM EST41.004.634.554.60+0.02+0.43%72,5550.00%
PFE200221P000415002020-02-11 10:11AM EST41.503.605.055.100.00-300.00%
PFE200221P000420002020-02-13 10:07AM EST42.004.755.555.600.00-155170.00%
PFE200221P000425002020-02-06 9:41AM EST42.504.156.056.100.00-440.00%
PFE200221P000430002020-01-28 10:14AM EST43.004.556.456.600.00-2500.00%
PFE200221P000435002020-01-28 3:40PM EST43.505.707.007.100.00-11600.00%
PFE200221P000440002020-01-27 3:29PM EST44.004.057.107.650.00-600.00%
PFE200221P000445002020-01-28 9:49AM EST44.506.206.359.350.00--0328.91%
PFE200221P000450002020-01-24 1:49PM EST45.005.207.109.250.00--0256.06%
PFE200221P000455002020-01-30 3:17PM EST45.507.307.2010.100.00---316.41%
PFE200221P000465002020-01-23 1:29PM EST46.506.258.1011.600.00--0398.24%
PFE200221P000470002020-01-23 3:14PM EST47.006.758.9012.200.00--0419.53%