Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-04-29 2:12PM EDT | 15.00 | 10.60 | 11.25 | 13.25 | 0.00 | - | 1 | 17 | 57.67% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 18.00 | 8.43 | 9.10 | 9.35 | +0.21 | +2.55% | 10 | 27 | 25.49% |
| PFE250620C00020000 | 2024-05-01 2:20PM EDT | 20.00 | 7.35 | 6.80 | 7.65 | +1.20 | +19.51% | 16 | 1,213 | 26.61% |
| PFE250620C00023000 | 2024-05-01 3:48PM EDT | 23.00 | 5.31 | 5.10 | 5.35 | +0.71 | +15.43% | 12 | 1,128 | 26.10% |
| PFE250620C00025000 | 2024-05-01 3:16PM EDT | 25.00 | 4.00 | 3.75 | 4.30 | +0.75 | +23.08% | 242 | 4,034 | 27.93% |
| PFE250620C00028000 | 2024-05-01 3:21PM EDT | 28.00 | 2.64 | 2.44 | 2.77 | +0.69 | +35.38% | 91 | 7,224 | 27.03% |
| PFE250620C00030000 | 2024-05-01 3:43PM EDT | 30.00 | 1.96 | 1.80 | 1.98 | +0.54 | +38.03% | 243 | 15,294 | 26.37% |
| PFE250620C00032000 | 2024-05-01 3:18PM EDT | 32.00 | 1.20 | 1.30 | 1.40 | +0.23 | +23.71% | 85 | 2,384 | 26.03% |
| PFE250620C00035000 | 2024-05-01 3:41PM EDT | 35.00 | 0.80 | 0.71 | 0.89 | +0.20 | +33.33% | 400 | 7,682 | 26.64% |
| PFE250620C00037000 | 2024-05-01 2:17PM EDT | 37.00 | 0.65 | 0.55 | 0.67 | +0.20 | +44.44% | 1 | 629 | 27.15% |
| PFE250620C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 0.37 | 0.34 | 0.39 | +0.09 | +32.14% | 55 | 4,103 | 26.95% |
| PFE250620C00042000 | 2024-04-29 2:58PM EDT | 42.00 | 0.19 | 0.04 | 1.02 | 0.00 | - | 5 | 3,006 | 38.55% |
| PFE250620C00045000 | 2024-05-01 1:21PM EDT | 45.00 | 0.18 | 0.15 | 0.20 | +0.04 | +28.57% | 11 | 1,734 | 28.13% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-05-01 3:55PM EDT | 15.00 | 0.14 | 0.12 | 0.20 | -0.04 | -22.22% | 27 | 1,786 | 35.99% |
| PFE250620P00018000 | 2024-05-01 3:44PM EDT | 18.00 | 0.33 | 0.31 | 2.39 | -0.17 | -34.00% | 25 | 5,782 | 63.18% |
| PFE250620P00020000 | 2024-05-01 1:39PM EDT | 20.00 | 0.60 | 0.57 | 0.84 | -0.25 | -29.41% | 44 | 6,070 | 32.72% |
| PFE250620P00023000 | 2024-05-01 10:12AM EDT | 23.00 | 1.50 | 1.18 | 1.40 | -0.26 | -14.77% | 7 | 10,442 | 28.71% |
| PFE250620P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 2.05 | 1.46 | 2.04 | -0.47 | -18.65% | 9 | 25,515 | 27.20% |
| PFE250620P00028000 | 2024-05-01 10:20AM EDT | 28.00 | 3.93 | 3.05 | 3.55 | -0.37 | -8.60% | 48 | 12,546 | 26.71% |
| PFE250620P00030000 | 2024-05-01 2:48PM EDT | 30.00 | 4.60 | 4.60 | 4.80 | -1.09 | -19.16% | 114 | 3,742 | 26.39% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 6.00 | 6.50 | 0.00 | - | 1 | 4,339 | 28.69% |
| PFE250620P00035000 | 2024-05-01 11:25AM EDT | 35.00 | 9.15 | 8.45 | 10.50 | -0.99 | -9.76% | 10 | 519 | 44.26% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 10.25 | 11.40 | 0.00 | - | 15 | 286 | 37.50% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 12.90 | 14.35 | 0.00 | - | 61 | 119 | 41.70% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 0.00% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 29.10% |
© 2024 Yahoo. All rights reserved.