Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218C00015000 | 2024-10-11 12:04PM EDT | 15.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE261218C00018000 | 2024-09-13 1:17PM EDT | 18.00 | 11.30 | 10.15 | 11.75 | 0.00 | - | 63 | 90 | 26.91% |
| PFE261218C00020000 | 2024-10-14 3:04PM EDT | 20.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE261218C00023000 | 2024-10-15 3:33PM EDT | 23.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE261218C00025000 | 2024-10-16 3:25PM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE261218C00027000 | 2024-10-15 10:25AM EDT | 27.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE261218C00030000 | 2024-10-17 2:29PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PFE261218C00032000 | 2024-10-15 10:29AM EDT | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PFE261218C00035000 | 2024-10-17 2:38PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE261218C00037000 | 2024-10-17 10:37AM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE261218C00040000 | 2024-10-17 3:16PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE261218C00042000 | 2024-10-16 2:39PM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE261218C00045000 | 2024-10-16 10:57AM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218P00015000 | 2024-10-17 2:06PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PFE261218P00018000 | 2024-10-16 12:38PM EDT | 18.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE261218P00020000 | 2024-10-14 12:21PM EDT | 20.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE261218P00023000 | 2024-10-16 12:30PM EDT | 23.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PFE261218P00025000 | 2024-10-17 11:50AM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE261218P00027000 | 2024-10-17 9:40AM EDT | 27.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PFE261218P00030000 | 2024-10-16 9:59AM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE261218P00032000 | 2024-10-17 2:26PM EDT | 32.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE261218P00035000 | 2024-10-03 10:14AM EDT | 35.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE261218P00037000 | 2024-09-18 2:15PM EDT | 37.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE261218P00040000 | 2024-10-09 3:45PM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE261218P00042000 | 2024-09-20 9:38AM EDT | 42.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.