Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-04-26 12:41PM EDT | 15.00 | 10.59 | 10.00 | 10.70 | +0.24 | +2.32% | 4 | 582 | 29.44% |
| PFE260116C00017500 | 2024-04-26 10:33AM EDT | 17.50 | 8.25 | 8.15 | 8.40 | +0.10 | +1.23% | 185 | 443 | 25.98% |
| PFE260116C00020000 | 2024-04-26 3:44PM EDT | 20.00 | 6.50 | 6.35 | 6.60 | +0.10 | +1.56% | 175 | 8,257 | 27.15% |
| PFE260116C00022500 | 2024-04-26 3:35PM EDT | 22.50 | 5.01 | 4.85 | 5.10 | +0.11 | +2.24% | 16 | 3,966 | 27.71% |
| PFE260116C00025000 | 2024-04-26 3:38PM EDT | 25.00 | 3.80 | 3.75 | 3.85 | 0.00 | - | 87 | 11,265 | 27.75% |
| PFE260116C00027500 | 2024-04-26 1:52PM EDT | 27.50 | 2.86 | 2.80 | 2.89 | +0.06 | +2.14% | 411 | 20,361 | 27.93% |
| PFE260116C00030000 | 2024-04-26 3:45PM EDT | 30.00 | 2.09 | 2.05 | 2.15 | -0.09 | -4.13% | 363 | 31,713 | 28.04% |
| PFE260116C00032500 | 2024-04-26 3:35PM EDT | 32.50 | 1.53 | 1.52 | 1.57 | +0.02 | +1.32% | 21 | 5,879 | 27.95% |
| PFE260116C00035000 | 2024-04-26 3:38PM EDT | 35.00 | 1.11 | 1.10 | 1.18 | +0.01 | +0.91% | 24 | 28,485 | 28.30% |
| PFE260116C00037500 | 2024-04-26 2:23PM EDT | 37.50 | 0.81 | 0.78 | 0.90 | -0.03 | -3.57% | 7 | 3,355 | 28.70% |
| PFE260116C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 0.65 | 0.61 | 0.65 | +0.03 | +4.84% | 575 | 17,103 | 28.57% |
| PFE260116C00042500 | 2024-04-26 10:51AM EDT | 42.50 | 0.47 | 0.43 | 0.52 | -0.07 | -12.96% | 5 | 1,572 | 29.22% |
| PFE260116C00045000 | 2024-04-26 3:08PM EDT | 45.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 11 | 8,759 | 29.49% |
| PFE260116C00047500 | 2024-04-25 2:11PM EDT | 47.50 | 0.25 | 0.25 | 0.33 | 0.00 | - | 4 | 555 | 30.13% |
| PFE260116C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.23 | 0.22 | 0.25 | +0.02 | +9.52% | 190 | 7,467 | 30.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-04-26 3:57PM EDT | 15.00 | 0.42 | 0.40 | 0.43 | -0.02 | -4.55% | 8 | 1,640 | 32.52% |
| PFE260116P00017500 | 2024-04-24 12:47PM EDT | 17.50 | 0.73 | 0.75 | 0.92 | 0.00 | - | 10 | 1,316 | 32.28% |
| PFE260116P00020000 | 2024-04-26 11:08AM EDT | 20.00 | 1.40 | 1.33 | 1.40 | -0.07 | -4.76% | 4 | 4,963 | 29.31% |
| PFE260116P00022500 | 2024-04-25 3:42PM EDT | 22.50 | 2.30 | 2.18 | 2.30 | 0.00 | - | 68 | 22,653 | 28.61% |
| PFE260116P00025000 | 2024-04-26 3:48PM EDT | 25.00 | 3.10 | 3.25 | 3.35 | -0.35 | -10.14% | 41 | 30,367 | 27.00% |
| PFE260116P00027500 | 2024-04-25 3:46PM EDT | 27.50 | 4.80 | 4.65 | 4.85 | 0.00 | - | 5 | 22,076 | 26.91% |
| PFE260116P00030000 | 2024-04-25 12:47PM EDT | 30.00 | 6.35 | 6.25 | 6.50 | 0.00 | - | 59 | 25,878 | 26.12% |
| PFE260116P00032500 | 2024-04-26 3:33PM EDT | 32.50 | 8.18 | 6.80 | 8.40 | +0.21 | +2.63% | 11 | 7,531 | 25.68% |
| PFE260116P00035000 | 2024-04-26 3:44PM EDT | 35.00 | 10.30 | 9.55 | 10.45 | 0.00 | - | 1 | 9,444 | 25.10% |
| PFE260116P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.38 | 12.45 | 13.75 | 0.00 | - | 50 | 1,056 | 36.01% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 14.85 | 16.45 | +0.21 | +1.42% | 1 | 608 | 40.87% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 31.10% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 0.00% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 38.06% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.