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 | 2024-05-16 3:29PM EDT | 15.00 | 14.24 | 13.10 | 14.05 | 0.00 | - | 2 | 497 | 37.31% |
| PFE260116C00017500 | 2024-05-14 12:46PM EDT | 17.50 | 11.05 | 10.10 | 11.90 | 0.00 | - | 3 | 499 | 35.96% |
| PFE260116C00020000 | 2024-05-17 2:39PM EDT | 20.00 | 9.13 | 9.05 | 9.70 | -0.24 | -2.56% | 38 | 7,392 | 32.23% |
| PFE260116C00022500 | 2024-05-15 3:01PM EDT | 22.50 | 7.35 | 7.05 | 7.40 | 0.00 | - | 12 | 5,946 | 26.86% |
| PFE260116C00025000 | 2024-05-17 11:22AM EDT | 25.00 | 5.62 | 5.60 | 5.70 | -0.38 | -6.33% | 47 | 15,619 | 26.12% |
| PFE260116C00027500 | 2024-05-17 2:59PM EDT | 27.50 | 4.25 | 4.15 | 4.40 | -0.30 | -6.59% | 40 | 19,696 | 26.40% |
| PFE260116C00030000 | 2024-05-17 3:01PM EDT | 30.00 | 3.23 | 3.15 | 3.30 | -0.16 | -4.72% | 86 | 31,149 | 26.21% |
| PFE260116C00032500 | 2024-05-17 3:12PM EDT | 32.50 | 2.36 | 2.02 | 2.46 | -0.14 | -5.60% | 31 | 5,955 | 26.20% |
| PFE260116C00035000 | 2024-05-17 2:37PM EDT | 35.00 | 1.70 | 1.65 | 1.78 | -0.15 | -8.11% | 50 | 28,824 | 25.93% |
| PFE260116C00037500 | 2024-05-16 12:48PM EDT | 37.50 | 1.26 | 1.18 | 1.37 | -0.04 | -3.08% | 1 | 3,083 | 26.51% |
| PFE260116C00040000 | 2024-05-17 2:34PM EDT | 40.00 | 0.91 | 0.91 | 0.95 | -0.04 | -4.21% | 66 | 17,110 | 26.00% |
| PFE260116C00042500 | 2024-05-17 3:17PM EDT | 42.50 | 0.62 | 0.62 | 0.77 | -0.05 | -7.46% | 1 | 1,513 | 26.93% |
| PFE260116C00045000 | 2024-05-15 12:46PM EDT | 45.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 123 | 9,925 | 26.73% |
| PFE260116C00047500 | 2024-05-03 3:18PM EDT | 47.50 | 0.40 | 0.33 | 0.47 | 0.00 | - | 3 | 563 | 27.78% |
| PFE260116C00050000 | 2024-05-17 12:29PM EDT | 50.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 32 | 7,379 | 27.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-16 2:41PM EDT | 15.00 | 0.18 | 0.15 | 0.28 | 0.00 | - | 3 | 1,675 | 34.03% |
| PFE260116P00017500 | 2024-05-17 3:58PM EDT | 17.50 | 0.44 | 0.34 | 0.44 | +0.09 | +25.71% | 1 | 1,350 | 30.52% |
| PFE260116P00020000 | 2024-05-16 12:02PM EDT | 20.00 | 0.72 | 0.69 | 0.75 | 0.00 | - | 29 | 6,332 | 28.37% |
| PFE260116P00022500 | 2024-05-16 10:42AM EDT | 22.50 | 1.22 | 1.21 | 1.30 | 0.00 | - | 2 | 22,489 | 27.30% |
| PFE260116P00025000 | 2024-05-17 12:18PM EDT | 25.00 | 2.00 | 1.95 | 2.03 | +0.11 | +5.82% | 10 | 31,646 | 25.92% |
| PFE260116P00027500 | 2024-05-17 1:45PM EDT | 27.50 | 3.10 | 3.00 | 3.10 | +0.16 | +5.44% | 4 | 24,272 | 25.31% |
| PFE260116P00030000 | 2024-05-17 3:28PM EDT | 30.00 | 4.50 | 4.20 | 4.45 | +0.33 | +7.91% | 38 | 25,988 | 24.82% |
| PFE260116P00032500 | 2024-05-16 11:48AM EDT | 32.50 | 5.80 | 5.70 | 5.95 | +0.05 | +0.87% | 5 | 7,610 | 23.67% |
| PFE260116P00035000 | 2024-05-16 11:55AM EDT | 35.00 | 7.40 | 6.65 | 8.05 | 0.00 | - | 5 | 9,455 | 25.29% |
| PFE260116P00037500 | 2024-05-17 3:15PM EDT | 37.50 | 9.46 | 9.35 | 9.70 | +0.11 | +1.18% | 81 | 4,860 | 21.96% |
| PFE260116P00040000 | 2024-05-16 3:53PM EDT | 40.00 | 11.25 | 10.60 | 12.85 | 0.00 | - | 10 | 743 | 30.84% |
| PFE260116P00042500 | 2024-05-17 3:57PM EDT | 42.50 | 13.90 | 12.50 | 14.15 | -0.85 | -5.76% | 1 | 62 | 20.85% |
| PFE260116P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 16.38 | 15.95 | 17.00 | -0.52 | -3.08% | 1 | 2 | 27.95% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 58.98% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 54.22% |
© 2024 Yahoo. All rights reserved.