Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-04-26 12:41PM EDT | 15.00 | 10.59 | 10.65 | 11.60 | 0.00 | - | 4 | 586 | 41.99% |
| PFE260116C00017500 | 2024-04-29 10:41AM EDT | 17.50 | 8.53 | 8.40 | 8.60 | 0.00 | - | 1 | 625 | 25.15% |
| PFE260116C00020000 | 2024-04-30 12:18PM EDT | 20.00 | 6.70 | 6.60 | 6.85 | +0.10 | +1.52% | 7 | 8,260 | 27.49% |
| PFE260116C00022500 | 2024-04-29 3:03PM EDT | 22.50 | 5.10 | 5.05 | 5.30 | 0.00 | - | 66 | 4,027 | 27.81% |
| PFE260116C00025000 | 2024-04-30 1:45PM EDT | 25.00 | 3.93 | 3.85 | 3.95 | +0.08 | +2.08% | 89 | 11,340 | 27.30% |
| PFE260116C00027500 | 2024-04-30 1:56PM EDT | 27.50 | 2.90 | 2.88 | 2.99 | +0.01 | +0.35% | 145 | 20,442 | 27.71% |
| PFE260116C00030000 | 2024-04-30 2:04PM EDT | 30.00 | 2.16 | 2.15 | 2.25 | +0.05 | +2.36% | 1,064 | 31,910 | 28.02% |
| PFE260116C00032500 | 2024-04-30 10:09AM EDT | 32.50 | 1.56 | 1.53 | 1.68 | -0.03 | -1.89% | 1 | 5,890 | 28.20% |
| PFE260116C00035000 | 2024-04-30 12:50PM EDT | 35.00 | 1.26 | 1.12 | 1.28 | +0.16 | +14.55% | 12 | 28,618 | 28.61% |
| PFE260116C00037500 | 2024-04-30 10:42AM EDT | 37.50 | 0.86 | 0.84 | 0.90 | +0.05 | +6.17% | 10 | 3,359 | 28.17% |
| PFE260116C00040000 | 2024-04-30 1:43PM EDT | 40.00 | 0.62 | 0.64 | 0.70 | -0.02 | -3.12% | 57 | 17,099 | 28.71% |
| PFE260116C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 0.47 | 0.45 | 0.57 | 0.00 | - | 81 | 1,572 | 29.49% |
| PFE260116C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.40 | 0.35 | 0.43 | -0.02 | -4.76% | 217 | 8,967 | 29.59% |
| PFE260116C00047500 | 2024-04-29 3:31PM EDT | 47.50 | 0.29 | 0.26 | 0.33 | 0.00 | - | 12 | 557 | 29.76% |
| PFE260116C00050000 | 2024-04-29 3:31PM EDT | 50.00 | 0.22 | 0.23 | 0.30 | 0.00 | - | 125 | 7,394 | 30.91% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-04-29 1:20PM EDT | 15.00 | 0.41 | 0.39 | 0.56 | 0.00 | - | 12 | 1,658 | 35.69% |
| PFE260116P00017500 | 2024-04-30 1:43PM EDT | 17.50 | 0.75 | 0.73 | 0.84 | +0.02 | +2.74% | 6 | 1,316 | 31.76% |
| PFE260116P00020000 | 2024-04-30 1:54PM EDT | 20.00 | 1.31 | 1.29 | 1.41 | +0.01 | +0.77% | 220 | 6,331 | 30.09% |
| PFE260116P00022500 | 2024-04-29 12:31PM EDT | 22.50 | 2.20 | 2.11 | 2.25 | 0.00 | - | 2 | 22,651 | 28.97% |
| PFE260116P00025000 | 2024-04-30 1:47PM EDT | 25.00 | 3.24 | 3.05 | 3.35 | -0.01 | -0.31% | 1,007 | 30,394 | 27.95% |
| PFE260116P00027500 | 2024-04-30 1:57PM EDT | 27.50 | 4.75 | 4.50 | 4.70 | +0.08 | +1.71% | 1,535 | 22,070 | 26.93% |
| PFE260116P00030000 | 2024-04-30 12:05PM EDT | 30.00 | 6.18 | 6.10 | 6.35 | +0.08 | +1.31% | 20 | 25,899 | 26.37% |
| PFE260116P00032500 | 2024-04-29 2:05PM EDT | 32.50 | 7.90 | 7.90 | 8.20 | 0.00 | - | 80 | 7,542 | 25.73% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 10.00 | 10.25 | 0.00 | - | 15 | 9,460 | 25.34% |
| PFE260116P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.38 | 12.25 | 12.50 | 0.00 | - | 50 | 1,056 | 25.81% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 14.55 | 14.80 | 0.00 | - | 1 | 608 | 25.93% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 34.01% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 0.00% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 40.85% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 26.81% |
© 2024 Yahoo. All rights reserved.