UK markets open in 3 hours 10 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.60+1.04 (+3.64%)
At close: 04:00PM EDT
29.74 +0.14 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219C000150002024-05-14 2:21PM EDT15.0013.5012.5017.000.00-12572.66%
PFE251219C000175002024-05-22 11:10AM EDT17.5012.8912.1012.80+2.19+20.47%14137.45%
PFE251219C000200002024-05-22 3:56PM EDT20.009.559.0510.20+0.55+6.11%152,04028.49%
PFE251219C000225002024-05-22 2:21PM EDT22.507.607.658.80+0.50+7.04%1471333.84%
PFE251219C000250002024-05-22 11:10AM EDT25.006.156.056.50+0.70+12.84%102,03327.67%
PFE251219C000275002024-05-22 3:49PM EDT27.504.854.555.85+0.85+21.25%245,49233.28%
PFE251219C000300002024-05-22 3:49PM EDT30.003.653.303.95+0.78+27.18%685,14427.89%
PFE251219C000325002024-05-22 11:07AM EDT32.502.752.182.98+0.62+29.11%1511,85627.61%
PFE251219C000350002024-05-22 3:54PM EDT35.002.001.852.02+0.40+25.00%2107,78825.97%
PFE251219C000375002024-05-22 3:47PM EDT37.501.401.301.50+0.24+20.69%93,86326.15%
PFE251219C000400002024-05-22 3:42PM EDT40.001.000.951.22+0.21+26.58%489,55527.27%
PFE251219C000425002024-05-22 10:42AM EDT42.500.700.670.87+0.15+27.27%678126.95%
PFE251219C000450002024-05-22 2:24PM EDT45.000.490.480.74+0.06+13.95%402,35328.15%
PFE251219C000475002024-05-22 1:27PM EDT47.500.400.150.50+0.02+5.26%269127.44%
PFE251219C000500002024-05-22 11:53AM EDT50.000.320.250.33+0.12+60.00%85,20026.81%
PFE251219C000550002024-05-22 3:44PM EDT55.000.180.150.22-0.02-10.00%78,23127.98%
PFE251219C000600002024-05-22 3:57PM EDT60.000.140.130.16+0.02+16.67%535,05129.30%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219P000150002024-05-22 12:03PM EDT15.000.160.140.20-0.04-20.00%21,65133.69%
PFE251219P000175002024-05-21 3:55PM EDT17.500.390.190.570.00-232335.23%
PFE251219P000200002024-05-22 11:17AM EDT20.000.650.540.70-0.06-8.45%47,89030.03%
PFE251219P000225002024-05-22 2:59PM EDT22.501.070.941.17-0.13-10.83%29,05128.54%
PFE251219P000250002024-05-21 3:23PM EDT25.001.761.701.72-0.17-8.81%113,63226.18%
PFE251219P000275002024-05-22 12:29PM EDT27.502.672.492.81-0.33-11.00%3306,76526.48%
PFE251219P000300002024-05-22 1:55PM EDT30.004.003.704.00-0.32-7.41%169,40325.55%
PFE251219P000325002024-05-22 12:18PM EDT32.505.334.855.45-1.02-16.06%178,79924.73%
PFE251219P000350002024-05-22 10:17AM EDT35.007.256.707.15-0.35-4.61%18,75724.05%
PFE251219P000375002024-05-22 11:31AM EDT37.509.008.609.20-0.65-6.74%14,77824.60%
PFE251219P000400002024-05-15 3:28PM EDT40.0011.4010.0011.400.00-12195925.37%
PFE251219P000425002024-05-09 1:25PM EDT42.5014.3011.9513.800.00-293927.32%
PFE251219P000450002024-02-16 11:09AM EDT45.0017.5015.0019.350.00-27454.15%
PFE251219P000475002024-02-14 11:03AM EDT47.5020.4317.5021.850.00-9057.00%
PFE251219P000500002024-02-15 12:34PM EDT50.0022.6019.9024.500.00-2060.68%
PFE251219P000550002024-02-14 11:21AM EDT55.0027.9024.6529.400.00-2064.65%
PFE251219P000600002023-12-18 10:50AM EDT60.0032.9331.8033.500.00-101055.19%