Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 15.00 | 10.85 | 9.90 | 11.00 | 0.00 | - | 1 | 28 | 36.67% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 7.55 | 9.50 | 0.00 | - | 50 | 70 | 41.77% |
| PFE251219C00020000 | 2024-04-26 1:56PM EDT | 20.00 | 6.35 | 6.25 | 6.70 | -0.10 | -1.55% | 6 | 2,215 | 28.87% |
| PFE251219C00022500 | 2024-04-25 3:50PM EDT | 22.50 | 4.90 | 4.30 | 5.20 | +0.15 | +3.16% | 2 | 704 | 29.22% |
| PFE251219C00025000 | 2024-04-26 3:44PM EDT | 25.00 | 3.65 | 3.60 | 3.70 | +0.13 | +3.69% | 14 | 2,168 | 27.20% |
| PFE251219C00027500 | 2024-04-26 1:21PM EDT | 27.50 | 2.71 | 2.55 | 2.70 | +0.05 | +1.88% | 35 | 5,498 | 27.10% |
| PFE251219C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 1.95 | 1.90 | 1.95 | -0.03 | -1.52% | 20 | 5,158 | 27.09% |
| PFE251219C00032500 | 2024-04-26 11:35AM EDT | 32.50 | 1.42 | 1.37 | 1.42 | -0.27 | -15.98% | 7 | 1,907 | 27.30% |
| PFE251219C00035000 | 2024-04-26 3:45PM EDT | 35.00 | 1.03 | 0.96 | 1.05 | 0.00 | - | 11 | 7,947 | 27.66% |
| PFE251219C00037500 | 2024-04-25 3:29PM EDT | 37.50 | 0.79 | 0.60 | 0.77 | 0.00 | - | 28 | 3,894 | 27.89% |
| PFE251219C00040000 | 2024-04-26 1:26PM EDT | 40.00 | 0.56 | 0.50 | 0.59 | +0.01 | +1.82% | 12 | 8,742 | 28.42% |
| PFE251219C00042500 | 2024-04-17 11:37AM EDT | 42.50 | 0.41 | 0.39 | 0.44 | 0.00 | - | 31 | 759 | 28.66% |
| PFE251219C00045000 | 2024-04-26 12:22PM EDT | 45.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 140 | 1,864 | 29.08% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.23 | 0.28 | 0.00 | - | 4 | 691 | 29.79% |
| PFE251219C00050000 | 2024-04-26 11:03AM EDT | 50.00 | 0.21 | 0.09 | 0.38 | +0.01 | +5.00% | 2 | 5,187 | 33.64% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.15 | 0.23 | +0.02 | +13.33% | 5 | 8,222 | 33.55% |
| PFE251219C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 10 | 4,909 | 34.18% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.37 | 0.40 | -0.06 | -13.64% | 8 | 1,496 | 32.62% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.73 | 0.83 | 0.00 | - | 1 | 323 | 31.74% |
| PFE251219P00020000 | 2024-04-26 12:56PM EDT | 20.00 | 1.33 | 1.30 | 1.35 | 0.00 | - | 50 | 4,621 | 29.44% |
| PFE251219P00022500 | 2024-04-25 3:42PM EDT | 22.50 | 2.20 | 2.09 | 2.19 | 0.00 | - | 5 | 9,055 | 28.30% |
| PFE251219P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 3.25 | 2.97 | 3.35 | 0.00 | - | 13 | 13,427 | 27.64% |
| PFE251219P00027500 | 2024-04-26 1:40PM EDT | 27.50 | 4.56 | 3.95 | 5.40 | -0.19 | -4.00% | 3 | 3,736 | 31.75% |
| PFE251219P00030000 | 2024-04-25 11:49AM EDT | 30.00 | 6.35 | 6.20 | 6.45 | 0.00 | - | 5 | 9,475 | 26.32% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 7.05 | 8.30 | 0.00 | - | 1 | 8,803 | 25.37% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 35.00 | 10.30 | 10.15 | 10.45 | 0.00 | - | 8 | 8,757 | 25.66% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 12.45 | 14.95 | 0.00 | - | 11 | 4,678 | 47.10% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 13.50 | 16.60 | 0.00 | - | 7 | 768 | 43.15% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 39.33% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 0.00% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 0.00% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 0.00% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.