Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE251219C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PFE251219C00022500 | 2024-05-01 12:37PM EDT | 22.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE251219C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE251219C00027500 | 2024-05-01 3:50PM EDT | 27.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| PFE251219C00030000 | 2024-05-01 3:17PM EDT | 30.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| PFE251219C00032500 | 2024-05-01 3:46PM EDT | 32.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| PFE251219C00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| PFE251219C00037500 | 2024-05-01 3:46PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PFE251219C00040000 | 2024-05-01 3:10PM EDT | 40.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE251219C00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PFE251219C00050000 | 2024-04-29 1:35PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE251219C00060000 | 2024-05-01 11:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE251219P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| PFE251219P00022500 | 2024-05-01 2:48PM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| PFE251219P00025000 | 2024-05-01 12:22PM EDT | 25.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| PFE251219P00027500 | 2024-05-01 2:23PM EDT | 27.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE251219P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE251219P00035000 | 2024-05-01 3:09PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 50.49% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 40.33% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 42.77% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 46.45% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 49.56% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 42.48% |
© 2024 Yahoo. All rights reserved.