Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-04-25 9:59AM EDT | 15.00 | 10.85 | 10.10 | 11.55 | 0.00 | - | 10 | 18 | 55.20% |
| PFE250620C00018000 | 2024-04-17 2:50PM EDT | 18.00 | 8.22 | 7.10 | 7.90 | 0.00 | - | 1 | 27 | 30.08% |
| PFE250620C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 5.95 | 5.55 | 6.85 | +0.05 | +0.85% | 2 | 1,209 | 36.55% |
| PFE250620C00023000 | 2024-04-26 3:55PM EDT | 23.00 | 4.05 | 3.95 | 4.10 | +0.05 | +1.25% | 5 | 937 | 26.53% |
| PFE250620C00025000 | 2024-04-26 2:52PM EDT | 25.00 | 3.05 | 2.96 | 3.05 | +0.10 | +3.39% | 9 | 3,783 | 26.49% |
| PFE250620C00028000 | 2024-04-26 3:46PM EDT | 28.00 | 1.85 | 1.83 | 1.94 | +0.04 | +2.21% | 826 | 6,397 | 26.98% |
| PFE250620C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 1.31 | 1.25 | 1.36 | +0.01 | +0.77% | 87 | 14,174 | 26.65% |
| PFE250620C00032000 | 2024-04-26 3:27PM EDT | 32.00 | 0.95 | 0.74 | 0.97 | +0.02 | +2.15% | 149 | 2,314 | 26.78% |
| PFE250620C00035000 | 2024-04-26 3:08PM EDT | 35.00 | 0.61 | 0.55 | 0.59 | +0.08 | +15.09% | 79 | 7,563 | 27.17% |
| PFE250620C00037000 | 2024-04-26 11:49AM EDT | 37.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 26 | 347 | 27.52% |
| PFE250620C00040000 | 2024-04-26 1:14PM EDT | 40.00 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 624 | 3,056 | 28.03% |
| PFE250620C00042000 | 2024-04-26 1:34PM EDT | 42.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 24 | 3,006 | 28.61% |
| PFE250620C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 722 | 1,000 | 29.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-04-26 10:43AM EDT | 15.00 | 0.24 | 0.19 | 0.22 | +0.02 | +9.09% | 16 | 1,770 | 33.59% |
| PFE250620P00018000 | 2024-04-26 12:39PM EDT | 18.00 | 0.51 | 0.51 | 0.56 | -0.04 | -7.27% | 6 | 5,782 | 31.25% |
| PFE250620P00020000 | 2024-04-25 3:46PM EDT | 20.00 | 0.86 | 0.87 | 0.93 | -0.03 | -3.37% | 150 | 6,080 | 29.69% |
| PFE250620P00023000 | 2024-04-26 2:33PM EDT | 23.00 | 1.80 | 1.69 | 1.89 | -0.04 | -2.17% | 151 | 10,287 | 28.52% |
| PFE250620P00025000 | 2024-04-26 1:38PM EDT | 25.00 | 2.77 | 1.65 | 2.80 | +0.05 | +1.84% | 847 | 24,398 | 27.93% |
| PFE250620P00028000 | 2024-04-26 10:56AM EDT | 28.00 | 4.50 | 4.40 | 4.55 | +0.55 | +13.92% | 1 | 11,739 | 27.10% |
| PFE250620P00030000 | 2024-04-24 3:49PM EDT | 30.00 | 5.30 | 5.05 | 6.20 | 0.00 | - | 6 | 3,540 | 29.08% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 6.65 | 8.40 | 0.00 | - | 1 | 4,339 | 35.62% |
| PFE250620P00035000 | 2024-04-26 10:12AM EDT | 35.00 | 10.14 | 9.10 | 10.95 | +0.94 | +10.22% | 179 | 343 | 36.67% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 11.20 | 12.75 | 0.00 | - | 15 | 286 | 37.62% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 14.70 | 15.60 | 0.00 | - | 61 | 119 | 40.06% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 0.00% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.