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 | 2024-05-02 11:00AM EDT | 15.00 | 12.85 | 12.05 | 14.00 | +1.02 | +8.62% | 16 | 520 | 46.02% |
| PFE260618C00018000 | 2024-05-02 3:33PM EDT | 18.00 | 10.05 | 9.65 | 10.40 | +0.55 | +5.79% | 11 | 477 | 28.30% |
| PFE260618C00020000 | 2024-05-02 3:13PM EDT | 20.00 | 8.55 | 8.40 | 8.65 | +0.39 | +4.78% | 167 | 1,285 | 25.88% |
| PFE260618C00023000 | 2024-05-02 3:30PM EDT | 23.00 | 6.75 | 6.50 | 6.70 | +0.35 | +5.47% | 16 | 353 | 26.70% |
| PFE260618C00025000 | 2024-05-02 12:48PM EDT | 25.00 | 5.45 | 5.40 | 5.55 | +0.10 | +1.87% | 82 | 1,529 | 26.61% |
| PFE260618C00027000 | 2024-05-02 1:40PM EDT | 27.00 | 4.72 | 4.50 | 4.70 | +0.37 | +8.51% | 1,147 | 3,713 | 27.42% |
| PFE260618C00030000 | 2024-05-02 3:54PM EDT | 30.00 | 3.50 | 3.45 | 3.50 | +0.33 | +10.41% | 336 | 7,194 | 27.31% |
| PFE260618C00032000 | 2024-05-02 1:41PM EDT | 32.00 | 2.80 | 2.80 | 2.85 | +0.10 | +3.70% | 18 | 1,293 | 27.19% |
| PFE260618C00035000 | 2024-05-02 3:53PM EDT | 35.00 | 2.00 | 1.90 | 2.07 | -0.08 | -3.85% | 14 | 986 | 26.98% |
| PFE260618C00037000 | 2024-05-02 2:38PM EDT | 37.00 | 1.67 | 1.55 | 1.77 | +0.02 | +1.21% | 156 | 1,389 | 27.61% |
| PFE260618C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 1.30 | 1.30 | 1.35 | +0.10 | +8.33% | 658 | 4,080 | 27.98% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-05-01 2:37PM EDT | 15.00 | 0.45 | 0.37 | 0.49 | 0.00 | - | 1 | 432 | 33.50% |
| PFE260618P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 0.88 | 0.00 | 0.90 | 0.00 | - | 1 | 574 | 30.93% |
| PFE260618P00020000 | 2024-05-02 3:52PM EDT | 20.00 | 1.16 | 1.17 | 1.28 | -0.21 | -15.33% | 6 | 5,335 | 29.33% |
| PFE260618P00023000 | 2024-05-02 2:16PM EDT | 23.00 | 2.05 | 2.09 | 2.10 | -0.21 | -9.29% | 4 | 2,603 | 27.50% |
| PFE260618P00025000 | 2024-05-02 2:46PM EDT | 25.00 | 2.90 | 2.74 | 2.94 | -0.02 | -0.68% | 35 | 2,420 | 27.27% |
| PFE260618P00027000 | 2024-05-02 3:27PM EDT | 27.00 | 3.72 | 3.70 | 4.00 | -0.13 | -3.38% | 140 | 2,199 | 27.45% |
| PFE260618P00030000 | 2024-05-02 12:42PM EDT | 30.00 | 5.35 | 5.30 | 5.50 | -0.50 | -8.55% | 70 | 1,091 | 25.49% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 32.00 | 6.81 | 6.50 | 6.85 | 0.00 | - | 1 | 2,639 | 25.34% |
| PFE260618P00035000 | 2024-05-02 2:34PM EDT | 35.00 | 8.70 | 8.60 | 9.05 | -0.90 | -9.38% | 1 | 71 | 24.85% |
| PFE260618P00037000 | 2024-05-02 2:20PM EDT | 37.00 | 10.33 | 10.25 | 10.60 | -0.40 | -3.73% | 16 | 1 | 24.24% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 11.35 | 13.30 | 0.00 | - | 1 | 33 | 25.16% |
© 2024 Yahoo. All rights reserved.