Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-04-26 3:44PM EDT | 15.00 | 10.50 | 10.20 | 10.95 | +0.03 | +0.29% | 63 | 467 | 31.32% |
| PFE260618C00018000 | 2024-04-26 3:42PM EDT | 18.00 | 8.04 | 7.00 | 8.50 | -0.71 | -8.11% | 1 | 467 | 29.47% |
| PFE260618C00020000 | 2024-04-26 3:52PM EDT | 20.00 | 6.80 | 6.65 | 6.90 | +0.05 | +0.74% | 275 | 1,053 | 27.20% |
| PFE260618C00023000 | 2024-04-26 2:35PM EDT | 23.00 | 5.30 | 5.00 | 5.80 | +0.05 | +0.95% | 7 | 368 | 32.13% |
| PFE260618C00025000 | 2024-04-26 2:47PM EDT | 25.00 | 4.30 | 4.20 | 4.30 | +0.10 | +2.38% | 66 | 1,737 | 28.02% |
| PFE260618C00027000 | 2024-04-26 2:59PM EDT | 27.00 | 3.43 | 3.40 | 3.50 | +0.03 | +0.88% | 205 | 3,517 | 27.98% |
| PFE260618C00030000 | 2024-04-26 3:18PM EDT | 30.00 | 2.52 | 2.50 | 2.60 | +0.02 | +0.80% | 55 | 2,139 | 28.28% |
| PFE260618C00032000 | 2024-04-26 3:17PM EDT | 32.00 | 2.08 | 1.92 | 2.40 | +0.06 | +2.97% | 15 | 1,277 | 30.36% |
| PFE260618C00035000 | 2024-04-26 11:14AM EDT | 35.00 | 1.46 | 1.50 | 1.55 | -0.03 | -2.01% | 20 | 919 | 28.42% |
| PFE260618C00037000 | 2024-04-26 11:02AM EDT | 37.00 | 1.25 | 1.16 | 1.58 | +0.03 | +2.46% | 5 | 1,391 | 31.12% |
| PFE260618C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 0.90 | 0.89 | 0.93 | +0.01 | +1.12% | 288 | 3,960 | 28.59% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-04-26 10:07AM EDT | 15.00 | 0.61 | 0.54 | 0.67 | +0.04 | +7.02% | 3 | 430 | 33.40% |
| PFE260618P00018000 | 2024-04-26 10:05AM EDT | 18.00 | 1.11 | 1.11 | 1.20 | 0.00 | - | 11 | 526 | 30.64% |
| PFE260618P00020000 | 2024-04-26 3:55PM EDT | 20.00 | 1.68 | 1.58 | 1.73 | +0.08 | +5.00% | 5 | 4,670 | 29.35% |
| PFE260618P00023000 | 2024-04-25 3:52PM EDT | 23.00 | 2.76 | 2.53 | 2.85 | -0.06 | -2.13% | 10 | 2,563 | 28.08% |
| PFE260618P00025000 | 2024-04-26 3:39PM EDT | 25.00 | 3.65 | 3.65 | 3.70 | -0.10 | -2.67% | 41 | 2,305 | 26.67% |
| PFE260618P00027000 | 2024-04-26 12:28PM EDT | 27.00 | 4.76 | 4.05 | 4.90 | -0.14 | -2.86% | 1 | 2,147 | 26.67% |
| PFE260618P00030000 | 2024-04-26 10:54AM EDT | 30.00 | 6.60 | 4.50 | 8.80 | 0.00 | - | 4 | 1,081 | 39.17% |
| PFE260618P00032000 | 2024-04-26 2:02PM EDT | 32.00 | 8.00 | 7.40 | 10.15 | -0.10 | -1.23% | 1,100 | 1,528 | 38.34% |
| PFE260618P00035000 | 2024-04-25 11:38AM EDT | 35.00 | 10.60 | 9.25 | 11.25 | 0.00 | - | 15 | 67 | 29.25% |
| PFE260618P00037000 | 2024-03-06 3:19PM EDT | 37.00 | 10.73 | 10.45 | 11.55 | 0.00 | - | 1 | 1 | 0.00% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 14.15 | 16.00 | 0.00 | - | 1 | 34 | 32.98% |
© 2024 Yahoo. All rights reserved.