Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-05-01 12:42PM EDT | 15.00 | 11.60 | 11.00 | 12.50 | +1.01 | +9.54% | 2 | 586 | 32.62% |
| PFE260116C00017500 | 2024-05-01 1:43PM EDT | 17.50 | 9.75 | 8.75 | 9.95 | +1.10 | +12.72% | 3 | 626 | 24.41% |
| PFE260116C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 7.82 | 7.35 | 8.00 | +1.22 | +18.48% | 421 | 8,266 | 26.34% |
| PFE260116C00022500 | 2024-05-01 1:24PM EDT | 22.50 | 6.00 | 5.05 | 6.45 | +0.90 | +17.65% | 9 | 4,027 | 28.28% |
| PFE260116C00025000 | 2024-05-01 3:57PM EDT | 25.00 | 4.80 | 4.70 | 4.90 | +0.87 | +22.14% | 5,342 | 11,426 | 27.34% |
| PFE260116C00027500 | 2024-05-01 3:46PM EDT | 27.50 | 3.75 | 3.65 | 3.80 | +0.81 | +27.55% | 199 | 20,378 | 27.84% |
| PFE260116C00030000 | 2024-05-01 3:43PM EDT | 30.00 | 2.80 | 2.75 | 2.80 | +0.61 | +27.85% | 1,666 | 32,038 | 27.30% |
| PFE260116C00032500 | 2024-05-01 3:38PM EDT | 32.50 | 2.08 | 1.80 | 2.10 | +0.52 | +33.33% | 112 | 5,890 | 27.41% |
| PFE260116C00035000 | 2024-05-01 3:28PM EDT | 35.00 | 1.55 | 1.47 | 1.55 | +0.44 | +39.64% | 157 | 28,618 | 27.36% |
| PFE260116C00037500 | 2024-05-01 3:50PM EDT | 37.50 | 1.12 | 1.07 | 1.16 | +0.27 | +31.76% | 285 | 3,825 | 27.52% |
| PFE260116C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.82 | 0.82 | 0.84 | +0.21 | +34.43% | 619 | 17,056 | 27.38% |
| PFE260116C00042500 | 2024-05-01 2:42PM EDT | 42.50 | 0.65 | 0.59 | 0.91 | +0.18 | +38.30% | 66 | 1,632 | 30.76% |
| PFE260116C00045000 | 2024-05-01 2:53PM EDT | 45.00 | 0.53 | 0.46 | 0.53 | +0.14 | +35.90% | 460 | 9,215 | 28.54% |
| PFE260116C00047500 | 2024-04-29 3:31PM EDT | 47.50 | 0.40 | 0.32 | 0.50 | +0.11 | +37.93% | 12 | 557 | 30.18% |
| PFE260116C00050000 | 2024-05-01 1:35PM EDT | 50.00 | 0.33 | 0.25 | 0.34 | +0.08 | +32.00% | 137 | 7,396 | 29.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-01 12:13PM EDT | 15.00 | 0.34 | 0.27 | 0.35 | -0.10 | -22.73% | 1 | 1,658 | 33.45% |
| PFE260116P00017500 | 2024-05-01 10:57AM EDT | 17.50 | 0.75 | 0.53 | 0.63 | -0.07 | -8.54% | 2 | 1,322 | 31.20% |
| PFE260116P00020000 | 2024-05-01 1:48PM EDT | 20.00 | 1.05 | 0.97 | 1.29 | -0.28 | -21.05% | 4 | 6,431 | 31.84% |
| PFE260116P00022500 | 2024-05-01 3:29PM EDT | 22.50 | 1.69 | 1.68 | 1.80 | -0.51 | -23.18% | 78 | 22,651 | 28.59% |
| PFE260116P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 2.56 | 2.57 | 2.95 | -0.68 | -20.99% | 43 | 31,387 | 29.15% |
| PFE260116P00027500 | 2024-05-01 2:50PM EDT | 27.50 | 3.85 | 3.75 | 4.00 | -0.77 | -16.67% | 31 | 23,595 | 27.03% |
| PFE260116P00030000 | 2024-05-01 3:28PM EDT | 30.00 | 5.20 | 5.20 | 5.45 | -0.98 | -15.86% | 42 | 25,919 | 26.14% |
| PFE260116P00032500 | 2024-04-29 2:05PM EDT | 32.50 | 7.90 | 6.50 | 7.10 | 0.00 | - | 80 | 7,542 | 25.05% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 7.20 | 9.00 | 0.00 | - | 15 | 9,460 | 24.32% |
| PFE260116P00037500 | 2024-05-01 1:37PM EDT | 37.50 | 11.00 | 10.90 | 12.10 | -1.38 | -11.15% | 1 | 1,056 | 32.86% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 13.15 | 13.35 | 0.00 | - | 1 | 608 | 23.93% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 44.31% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 28.64% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 51.15% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 44.90% |
© 2024 Yahoo. All rights reserved.