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 | 2024-05-13 3:24PM EDT | 15.00 | 13.58 | 13.60 | 14.10 | 0.00 | - | 5 | 13 | 47.56% |
| PFE250620C00018000 | 2024-05-15 3:58PM EDT | 18.00 | 11.05 | 9.95 | 12.20 | 0.00 | - | 2 | 11 | 55.71% |
| PFE250620C00020000 | 2024-05-15 11:35AM EDT | 20.00 | 7.90 | 8.60 | 9.15 | -1.30 | -14.13% | 31 | 1,102 | 30.79% |
| PFE250620C00023000 | 2024-05-17 12:33PM EDT | 23.00 | 6.45 | 6.45 | 6.60 | -0.20 | -3.01% | 5 | 1,097 | 27.71% |
| PFE250620C00025000 | 2024-05-17 12:59PM EDT | 25.00 | 5.15 | 4.90 | 5.20 | -0.05 | -0.96% | 301 | 3,814 | 27.30% |
| PFE250620C00028000 | 2024-05-17 2:11PM EDT | 28.00 | 3.37 | 3.25 | 3.50 | -0.21 | -5.87% | 375 | 7,742 | 26.91% |
| PFE250620C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 2.44 | 2.41 | 2.67 | -0.26 | -9.63% | 93 | 14,544 | 27.11% |
| PFE250620C00032000 | 2024-05-17 10:59AM EDT | 32.00 | 1.77 | 1.69 | 1.86 | -0.13 | -6.84% | 1 | 5,266 | 25.95% |
| PFE250620C00035000 | 2024-05-17 2:16PM EDT | 35.00 | 1.05 | 1.00 | 1.15 | -0.11 | -9.48% | 636 | 8,003 | 26.03% |
| PFE250620C00037000 | 2024-05-16 3:56PM EDT | 37.00 | 0.80 | 0.69 | 0.80 | 0.00 | - | 10 | 638 | 25.78% |
| PFE250620C00040000 | 2024-05-15 3:25PM EDT | 40.00 | 0.44 | 0.40 | 0.48 | 0.00 | - | 16 | 5,245 | 25.95% |
| PFE250620C00042000 | 2024-05-15 3:44PM EDT | 42.00 | 0.32 | 0.28 | 0.40 | 0.00 | - | 4 | 3,013 | 27.12% |
| PFE250620C00045000 | 2024-05-16 3:54PM EDT | 45.00 | 0.23 | 0.16 | 0.26 | 0.00 | - | 62 | 1,718 | 27.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-13 11:13AM EDT | 15.00 | 0.15 | 0.10 | 0.24 | 0.00 | - | 1 | 1,784 | 40.63% |
| PFE250620P00018000 | 2024-05-09 10:16AM EDT | 18.00 | 0.26 | 0.18 | 0.25 | 0.00 | - | 1 | 5,781 | 31.06% |
| PFE250620P00020000 | 2024-05-15 12:20PM EDT | 20.00 | 0.33 | 0.00 | 0.54 | 0.00 | - | 1 | 6,061 | 31.40% |
| PFE250620P00023000 | 2024-05-17 1:19PM EDT | 23.00 | 0.89 | 0.80 | 0.94 | +0.10 | +12.66% | 7 | 10,408 | 27.49% |
| PFE250620P00025000 | 2024-05-17 12:05PM EDT | 25.00 | 1.50 | 1.21 | 1.49 | +0.17 | +12.78% | 1,916 | 26,134 | 26.61% |
| PFE250620P00028000 | 2024-05-17 10:28AM EDT | 28.00 | 2.54 | 2.37 | 2.67 | 0.00 | - | 6 | 11,983 | 25.31% |
| PFE250620P00030000 | 2024-05-17 3:54PM EDT | 30.00 | 3.57 | 3.55 | 3.95 | +0.08 | +2.29% | 3 | 3,329 | 26.47% |
| PFE250620P00032000 | 2024-05-15 10:51AM EDT | 32.00 | 4.75 | 4.80 | 5.05 | 0.00 | - | 1 | 4,337 | 24.49% |
| PFE250620P00035000 | 2024-05-16 11:36AM EDT | 35.00 | 6.99 | 6.95 | 7.45 | 0.00 | - | 2 | 531 | 25.46% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 8.40 | 10.05 | 0.00 | - | 15 | 286 | 35.06% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 40.00 | 11.53 | 10.65 | 12.25 | 0.00 | - | 14 | 79 | 31.47% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 34.23% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 47.17% |
© 2024 Yahoo. All rights reserved.