PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE200717C000230002020-07-13 1:24PM EDT23.0012.540.000.000.00-120.00%
PFE200717C000250002020-06-25 11:05AM EDT25.007.000.000.000.00-450.00%
PFE200717C000260002020-06-23 9:54AM EDT26.007.150.000.000.00-4190.00%
PFE200717C000270002020-06-16 10:19AM EDT27.006.100.000.000.00--00.00%
PFE200717C000275002020-07-01 10:13AM EDT27.506.650.000.000.00--60.00%
PFE200717C000280002020-07-13 11:49AM EDT28.007.300.000.000.00-1110.00%
PFE200717C000290002020-07-13 10:03AM EDT29.006.000.000.000.00-1500.00%
PFE200717C000300002020-07-14 1:37PM EDT30.005.120.000.000.00-67590.00%
PFE200717C000305002020-07-06 2:15PM EDT30.504.130.000.000.00-8160.00%
PFE200717C000310002020-07-14 12:43PM EDT31.003.950.000.000.00-102490.00%
PFE200717C000315002020-07-14 1:21PM EDT31.503.550.000.000.00-2000.00%
PFE200717C000320002020-07-14 3:27PM EDT32.003.050.000.000.00-102,4820.00%
PFE200717C000325002020-07-14 12:47PM EDT32.502.500.000.000.00-31,0710.00%
PFE200717C000330002020-07-14 3:53PM EDT33.002.280.000.000.00-672,9830.00%
PFE200717C000335002020-07-14 3:59PM EDT33.501.770.000.000.00-1885,8540.00%
PFE200717C000340002020-07-14 3:59PM EDT34.001.320.000.000.00-57610,8020.00%
PFE200717C000345002020-07-14 3:58PM EDT34.500.870.000.000.00-30400.00%
PFE200717C000350002020-07-14 3:58PM EDT35.000.530.000.000.00-3,49119,8480.00%
PFE200717C000355002020-07-14 3:59PM EDT35.500.300.000.000.00-2,4224,6613.13%
PFE200717C000360002020-07-14 3:59PM EDT36.000.150.000.000.00-7,21717,2076.25%
PFE200717C000365002020-07-14 3:55PM EDT36.500.080.000.000.00-1,4784,30212.50%
PFE200717C000370002020-07-14 3:59PM EDT37.000.060.000.000.00-2,056012.50%
PFE200717C000375002020-07-14 2:58PM EDT37.500.030.000.000.00-1,0233,04125.00%
PFE200717C000380002020-07-14 3:59PM EDT38.000.020.000.000.00-6,27129,26525.00%
PFE200717C000385002020-07-14 12:48PM EDT38.500.010.000.000.00-321,45725.00%
PFE200717C000390002020-07-14 3:51PM EDT39.000.010.000.000.00-280025.00%
PFE200717C000395002020-07-14 1:30PM EDT39.500.020.000.000.00-79025.00%
PFE200717C000400002020-07-14 2:53PM EDT40.000.010.000.000.00-45523,45325.00%
PFE200717C000405002020-07-14 10:26AM EDT40.500.010.000.000.00-59850.00%
PFE200717C000410002020-07-13 3:52PM EDT41.000.010.000.000.00-361050.00%
PFE200717C000420002020-07-13 3:48PM EDT42.000.010.000.000.00-230050.00%
PFE200717C000430002020-07-13 3:34PM EDT43.000.020.000.000.00-3331,74750.00%
PFE200717C000440002020-07-14 9:30AM EDT44.000.010.000.000.00-1001,50250.00%
PFE200717C000450002020-07-02 2:37PM EDT45.000.020.000.000.00-392,33050.00%
PFE200717C000460002020-07-13 1:10PM EDT46.000.010.000.000.00-15050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE200717P000250002020-06-25 11:05AM EDT25.000.030.000.000.00-6050.00%
PFE200717P000260002020-06-26 3:42PM EDT26.000.030.000.000.00-142750.00%
PFE200717P000270002020-07-02 1:46PM EDT27.000.010.000.000.00-5176850.00%
PFE200717P000275002020-06-26 1:55PM EDT27.500.110.000.000.00-2050.00%
PFE200717P000280002020-07-13 9:46AM EDT28.000.010.000.000.00-1050.00%
PFE200717P000290002020-07-13 12:38PM EDT29.000.020.000.000.00-210,77250.00%
PFE200717P000295002020-07-10 3:39PM EDT29.500.030.000.000.00-10050.00%
PFE200717P000300002020-07-14 3:49PM EDT30.000.010.000.000.00-40050.00%
PFE200717P000305002020-07-13 1:13PM EDT30.500.020.000.000.00-2050.00%
PFE200717P000310002020-07-14 3:43PM EDT31.000.010.000.000.00-97,01825.00%
PFE200717P000315002020-07-14 3:32PM EDT31.500.010.000.000.00-51025.00%
PFE200717P000320002020-07-14 3:15PM EDT32.000.020.000.000.00-4111,40525.00%
PFE200717P000325002020-07-14 10:54AM EDT32.500.020.000.000.00-301,55825.00%
PFE200717P000330002020-07-14 2:43PM EDT33.000.030.000.000.00-30111,44225.00%
PFE200717P000335002020-07-14 3:49PM EDT33.500.050.000.000.00-1461,93612.50%
PFE200717P000340002020-07-14 3:48PM EDT34.000.090.000.000.00-3789,95112.50%
PFE200717P000345002020-07-14 3:56PM EDT34.500.170.000.000.00-42206.25%
PFE200717P000350002020-07-14 3:54PM EDT35.000.300.000.000.00-2,49503.13%
PFE200717P000355002020-07-14 3:55PM EDT35.500.530.000.000.00-1964150.00%
PFE200717P000360002020-07-14 3:51PM EDT36.000.900.000.000.00-9600.00%
PFE200717P000365002020-07-14 3:08PM EDT36.501.510.000.000.00-400.00%
PFE200717P000370002020-07-14 3:49PM EDT37.001.810.000.000.00-2700.00%
PFE200717P000375002020-07-10 9:59AM EDT37.503.900.000.000.00-400.00%
PFE200717P000380002020-07-13 3:31PM EDT38.002.700.000.000.00-523,6710.00%
PFE200717P000385002020-07-14 1:58PM EDT38.503.550.000.000.00-880.00%
PFE200717P000390002020-07-14 1:58PM EDT39.004.050.000.000.00-2500.00%
PFE200717P000395002020-07-02 2:35PM EDT39.504.820.000.000.00-300.00%
PFE200717P000400002020-07-13 2:33PM EDT40.004.350.000.000.00-4150.00%
PFE200717P000410002020-07-02 11:57AM EDT41.006.370.000.000.00-5100.00%
PFE200717P000420002020-06-23 1:41PM EDT42.009.040.000.000.00-100.00%
PFE200717P000450002020-07-02 10:51AM EDT45.0010.600.000.000.00-330.00%
PFE200717P000460002020-07-13 3:37PM EDT46.0010.770.000.000.00-100.00%