Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 15.00 | 10.85 | 10.55 | 11.10 | 0.00 | - | 1 | 28 | 34.62% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 8.30 | 8.45 | 0.00 | - | 50 | 70 | 23.78% |
| PFE251219C00020000 | 2024-04-30 1:35PM EDT | 20.00 | 6.50 | 6.45 | 7.10 | -0.01 | -0.15% | 2 | 2,221 | 31.32% |
| PFE251219C00022500 | 2024-04-29 1:57PM EDT | 22.50 | 5.90 | 4.95 | 5.10 | 0.00 | - | 3 | 704 | 27.03% |
| PFE251219C00025000 | 2024-04-30 11:18AM EDT | 25.00 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 3 | 2,183 | 27.41% |
| PFE251219C00027500 | 2024-04-30 9:33AM EDT | 27.50 | 2.80 | 2.72 | 2.88 | 0.00 | - | 1 | 5,544 | 27.71% |
| PFE251219C00030000 | 2024-04-30 12:23PM EDT | 30.00 | 2.05 | 1.97 | 2.08 | +0.05 | +2.50% | 13 | 5,174 | 27.49% |
| PFE251219C00032500 | 2024-04-29 1:00PM EDT | 32.50 | 1.47 | 1.40 | 1.51 | 0.00 | - | 23 | 1,904 | 27.55% |
| PFE251219C00035000 | 2024-04-30 12:23PM EDT | 35.00 | 1.08 | 1.05 | 1.10 | +0.02 | +1.89% | 12 | 7,942 | 27.70% |
| PFE251219C00037500 | 2024-04-29 11:23AM EDT | 37.50 | 0.81 | 0.75 | 0.84 | 0.00 | - | 1 | 3,895 | 28.27% |
| PFE251219C00040000 | 2024-04-30 3:10PM EDT | 40.00 | 0.58 | 0.55 | 0.61 | +0.02 | +3.70% | 2 | 8,742 | 28.32% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.42 | 0.43 | 0.48 | 0.00 | - | 6 | 753 | 28.96% |
| PFE251219C00045000 | 2024-04-30 10:22AM EDT | 45.00 | 0.35 | 0.31 | 0.36 | +0.03 | +9.38% | 1 | 1,914 | 29.15% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.24 | 0.34 | 0.00 | - | 4 | 691 | 30.74% |
| PFE251219C00050000 | 2024-04-29 1:35PM EDT | 50.00 | 0.19 | 0.18 | 0.28 | 0.00 | - | 2 | 5,187 | 31.30% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 5 | 8,222 | 33.79% |
| PFE251219C00060000 | 2024-04-30 2:50PM EDT | 60.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 12 | 4,920 | 33.99% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.37 | 0.52 | 0.00 | - | 8 | 1,504 | 35.62% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.71 | 0.81 | 0.00 | - | 1 | 323 | 31.96% |
| PFE251219P00020000 | 2024-04-29 1:29PM EDT | 20.00 | 1.22 | 1.27 | 1.40 | 0.00 | - | 3,303 | 7,868 | 30.57% |
| PFE251219P00022500 | 2024-04-29 1:46PM EDT | 22.50 | 2.08 | 2.08 | 2.19 | 0.00 | - | 1 | 9,056 | 28.96% |
| PFE251219P00025000 | 2024-04-30 12:00PM EDT | 25.00 | 3.20 | 3.15 | 3.30 | +0.06 | +1.91% | 102 | 13,436 | 28.03% |
| PFE251219P00027500 | 2024-04-30 1:50PM EDT | 27.50 | 4.55 | 4.50 | 4.65 | -0.01 | -0.22% | 35 | 3,739 | 26.95% |
| PFE251219P00030000 | 2024-04-30 9:52AM EDT | 30.00 | 6.15 | 6.00 | 6.30 | -0.20 | -3.15% | 4 | 9,475 | 26.29% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 7.85 | 8.15 | 0.00 | - | 1 | 8,803 | 25.54% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 35.00 | 10.30 | 10.05 | 10.20 | 0.00 | - | 8 | 8,757 | 24.96% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 12.30 | 12.45 | 0.00 | - | 11 | 4,678 | 25.20% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 13.70 | 15.45 | 0.00 | - | 7 | 768 | 33.84% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 41.16% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 0.00% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 0.00% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 27.30% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 25.00% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.