Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-08-19 11:25AM EDT | 15.00 | 13.96 | 12.55 | 15.50 | 0.00 | - | 1 | 466 | 47.12% |
| PFE260618C00018000 | 2024-09-09 10:42AM EDT | 18.00 | 11.43 | 11.20 | 12.40 | 0.00 | - | 1 | 406 | 35.50% |
| PFE260618C00020000 | 2024-09-17 11:02AM EDT | 20.00 | 10.10 | 10.10 | 11.30 | -0.25 | -2.42% | 300 | 1,498 | 40.09% |
| PFE260618C00023000 | 2024-09-16 3:11PM EDT | 23.00 | 7.90 | 6.60 | 8.00 | 0.00 | - | 2 | 669 | 27.80% |
| PFE260618C00025000 | 2024-09-17 11:11AM EDT | 25.00 | 6.35 | 6.25 | 6.45 | -0.05 | -0.78% | 17 | 3,017 | 25.82% |
| PFE260618C00027000 | 2024-09-16 3:47PM EDT | 27.00 | 5.25 | 4.85 | 5.25 | 0.00 | - | 10 | 2,718 | 25.59% |
| PFE260618C00030000 | 2024-09-17 11:27AM EDT | 30.00 | 3.63 | 3.50 | 3.75 | -0.08 | -2.16% | 12 | 11,813 | 25.16% |
| PFE260618C00032000 | 2024-09-17 9:58AM EDT | 32.00 | 2.85 | 2.72 | 3.10 | -0.05 | -1.72% | 13 | 2,007 | 25.87% |
| PFE260618C00035000 | 2024-09-17 11:38AM EDT | 35.00 | 1.96 | 1.86 | 2.05 | -0.12 | -5.77% | 32 | 1,806 | 24.83% |
| PFE260618C00037000 | 2024-09-16 2:16PM EDT | 37.00 | 1.62 | 1.40 | 1.61 | +0.02 | +1.25% | 1 | 870 | 24.89% |
| PFE260618C00040000 | 2024-09-16 3:29PM EDT | 40.00 | 1.08 | 0.96 | 1.12 | 0.00 | - | 17 | 7,029 | 25.03% |
| PFE260618C00045000 | 2024-09-16 10:09AM EDT | 45.00 | 0.55 | 0.47 | 0.77 | 0.00 | - | 7 | 94 | 27.00% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-09-12 2:54PM EDT | 15.00 | 0.30 | 0.25 | 0.31 | 0.00 | - | 3 | 1,098 | 35.21% |
| PFE260618P00018000 | 2024-09-05 2:52PM EDT | 18.00 | 0.59 | 0.40 | 0.56 | 0.00 | - | 2 | 717 | 31.84% |
| PFE260618P00020000 | 2024-09-16 3:55PM EDT | 20.00 | 0.73 | 0.64 | 0.81 | 0.00 | - | 9 | 6,682 | 29.96% |
| PFE260618P00023000 | 2024-09-16 11:51AM EDT | 23.00 | 1.31 | 1.21 | 1.38 | 0.00 | - | 1 | 3,045 | 27.69% |
| PFE260618P00025000 | 2024-09-16 2:40PM EDT | 25.00 | 1.85 | 1.77 | 1.94 | 0.00 | - | 4 | 4,753 | 26.61% |
| PFE260618P00027000 | 2024-09-12 9:36AM EDT | 27.00 | 2.76 | 1.76 | 2.65 | 0.00 | - | 1 | 5,710 | 25.65% |
| PFE260618P00030000 | 2024-09-16 2:03PM EDT | 30.00 | 4.07 | 3.80 | 4.30 | 0.00 | - | 81 | 3,185 | 26.18% |
| PFE260618P00032000 | 2024-09-06 3:53PM EDT | 32.00 | 5.85 | 3.60 | 6.20 | 0.00 | - | 27 | 7,440 | 30.42% |
| PFE260618P00035000 | 2024-08-01 10:08AM EDT | 35.00 | 6.70 | 5.45 | 7.70 | 0.00 | - | 1 | 80 | 26.59% |
| PFE260618P00037000 | 2024-09-16 11:51AM EDT | 37.00 | 8.50 | 6.35 | 8.70 | 0.00 | - | 1 | 30 | 22.67% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 40.00 | 11.57 | 10.75 | 11.20 | 0.00 | - | 2 | 928 | 22.30% |
© 2024 Yahoo. All rights reserved.