Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-09-09 3:39PM EDT | 15.00 | 14.60 | 13.15 | 13.90 | 0.00 | - | 6 | 28 | 41.21% |
| PFE251219C00017500 | 2024-09-16 1:12PM EDT | 17.50 | 12.45 | 10.70 | 12.25 | 0.00 | - | 1 | 5 | 49.19% |
| PFE251219C00020000 | 2024-10-04 1:50PM EDT | 20.00 | 8.75 | 8.75 | 8.90 | -0.15 | -1.69% | 6 | 1,789 | 25.49% |
| PFE251219C00022500 | 2024-10-01 2:49PM EDT | 22.50 | 7.34 | 6.20 | 7.00 | 0.00 | - | 2 | 791 | 27.39% |
| PFE251219C00025000 | 2024-10-04 12:11PM EDT | 25.00 | 5.15 | 3.80 | 5.15 | +0.15 | +3.00% | 20 | 2,141 | 25.93% |
| PFE251219C00027500 | 2024-10-04 12:36PM EDT | 27.50 | 3.45 | 3.35 | 3.70 | 0.00 | - | 20 | 6,308 | 25.56% |
| PFE251219C00030000 | 2024-10-04 12:23PM EDT | 30.00 | 2.30 | 2.24 | 2.66 | +0.10 | +4.55% | 41 | 5,914 | 25.98% |
| PFE251219C00032500 | 2024-10-03 3:57PM EDT | 32.50 | 1.50 | 1.48 | 1.84 | 0.00 | - | 18 | 2,852 | 25.92% |
| PFE251219C00035000 | 2024-10-03 2:49PM EDT | 35.00 | 0.98 | 0.93 | 1.05 | 0.00 | - | 43 | 9,672 | 23.98% |
| PFE251219C00037500 | 2024-10-04 2:36PM EDT | 37.50 | 0.75 | 0.59 | 0.81 | +0.12 | +19.05% | 9 | 3,984 | 25.56% |
| PFE251219C00040000 | 2024-10-04 11:23AM EDT | 40.00 | 0.43 | 0.40 | 0.57 | -0.02 | -4.44% | 2 | 11,086 | 26.10% |
| PFE251219C00042500 | 2024-09-25 3:54PM EDT | 42.50 | 0.31 | 0.00 | 0.36 | 0.00 | - | 14 | 786 | 25.83% |
| PFE251219C00045000 | 2024-10-04 10:34AM EDT | 45.00 | 0.22 | 0.17 | 0.30 | +0.06 | +37.50% | 6 | 2,900 | 27.25% |
| PFE251219C00047500 | 2024-10-03 3:06PM EDT | 47.50 | 0.14 | 0.12 | 0.22 | 0.00 | - | 10 | 652 | 27.74% |
| PFE251219C00050000 | 2024-10-04 12:26PM EDT | 50.00 | 0.13 | 0.10 | 0.22 | -0.02 | -13.33% | 4 | 6,373 | 29.83% |
| PFE251219C00055000 | 2024-10-04 12:26PM EDT | 55.00 | 0.07 | 0.05 | 0.14 | -0.02 | -22.22% | 2 | 8,608 | 31.06% |
| PFE251219C00060000 | 2024-10-02 9:31AM EDT | 60.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 5 | 5,827 | 33.79% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-10-04 12:27PM EDT | 15.00 | 0.16 | 0.15 | 0.34 | -0.02 | -11.11% | 2 | 3,475 | 41.85% |
| PFE251219P00017500 | 2024-10-01 12:17PM EDT | 17.50 | 0.29 | 0.25 | 0.36 | 0.00 | - | 2 | 586 | 33.89% |
| PFE251219P00020000 | 2024-10-01 11:12AM EDT | 20.00 | 0.55 | 0.48 | 0.69 | 0.00 | - | 11 | 8,252 | 32.30% |
| PFE251219P00022500 | 2024-09-30 1:51PM EDT | 22.50 | 0.95 | 0.00 | 1.07 | 0.00 | - | 8 | 9,042 | 29.26% |
| PFE251219P00025000 | 2024-10-01 12:15PM EDT | 25.00 | 1.55 | 1.03 | 1.72 | 0.00 | - | 41 | 12,599 | 27.39% |
| PFE251219P00027500 | 2024-10-04 11:55AM EDT | 27.50 | 2.59 | 2.48 | 2.65 | -0.02 | -0.77% | 4 | 8,123 | 25.83% |
| PFE251219P00030000 | 2024-10-04 2:09PM EDT | 30.00 | 3.90 | 3.80 | 4.00 | -0.05 | -1.27% | 3 | 9,864 | 25.37% |
| PFE251219P00032500 | 2024-09-23 2:30PM EDT | 32.50 | 5.05 | 5.30 | 5.65 | 0.00 | - | 97 | 8,805 | 25.03% |
| PFE251219P00035000 | 2024-09-27 2:36PM EDT | 35.00 | 6.99 | 6.90 | 8.30 | 0.00 | - | 71 | 9,071 | 31.59% |
| PFE251219P00037500 | 2024-09-16 11:46AM EDT | 37.50 | 8.61 | 8.55 | 10.50 | 0.00 | - | 5 | 4,731 | 33.40% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 40.00 | 11.00 | 11.70 | 13.30 | 0.00 | - | 70 | 964 | 40.14% |
| PFE251219P00042500 | 2024-09-10 9:47AM EDT | 42.50 | 13.05 | 13.30 | 14.75 | 0.00 | - | 1 | 935 | 32.62% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 56.54% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 18.90 | 21.20 | 0.00 | - | 9 | 0 | 53.76% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 63.86% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 25.95 | 28.40 | 0.00 | - | 2 | 0 | 58.57% |
| PFE251219P00060000 | 2024-09-16 1:20PM EDT | 60.00 | 29.97 | 30.50 | 33.20 | 0.00 | - | 1 | 0 | 60.77% |
© 2024 Yahoo. All rights reserved.