Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-07-26 9:49AM EDT | 15.00 | 15.87 | 15.30 | 16.20 | +0.62 | +4.07% | 45 | 258 | 55.18% |
| PFE250620C00018000 | 2024-07-25 1:02PM EDT | 18.00 | 12.88 | 12.55 | 13.60 | 0.00 | - | 1 | 50 | 52.54% |
| PFE250620C00020000 | 2024-07-26 2:25PM EDT | 20.00 | 11.25 | 10.15 | 11.40 | +0.85 | +8.17% | 4 | 1,110 | 40.65% |
| PFE250620C00023000 | 2024-07-26 11:36AM EDT | 23.00 | 8.25 | 7.35 | 9.00 | +0.45 | +5.77% | 1 | 1,195 | 39.38% |
| PFE250620C00025000 | 2024-07-26 3:32PM EDT | 25.00 | 6.85 | 6.30 | 6.90 | +0.75 | +12.30% | 291 | 12,234 | 30.76% |
| PFE250620C00028000 | 2024-07-26 2:36PM EDT | 28.00 | 4.75 | 4.50 | 4.80 | +0.70 | +17.28% | 346 | 11,929 | 29.10% |
| PFE250620C00030000 | 2024-07-26 3:56PM EDT | 30.00 | 3.55 | 3.40 | 3.75 | +0.57 | +19.13% | 249 | 20,678 | 29.20% |
| PFE250620C00032000 | 2024-07-26 3:29PM EDT | 32.00 | 2.59 | 2.36 | 2.69 | +0.45 | +21.03% | 75 | 7,723 | 27.56% |
| PFE250620C00035000 | 2024-07-26 3:56PM EDT | 35.00 | 1.60 | 1.41 | 1.70 | +0.33 | +25.98% | 344 | 9,584 | 27.44% |
| PFE250620C00037000 | 2024-07-26 3:12PM EDT | 37.00 | 1.11 | 1.03 | 1.20 | +0.13 | +13.27% | 60 | 655 | 27.10% |
| PFE250620C00040000 | 2024-07-26 3:46PM EDT | 40.00 | 0.69 | 0.58 | 0.72 | +0.18 | +35.29% | 101 | 8,124 | 27.08% |
| PFE250620C00042000 | 2024-07-26 1:56PM EDT | 42.00 | 0.51 | 0.44 | 0.59 | +0.11 | +27.50% | 4 | 3,081 | 28.35% |
| PFE250620C00045000 | 2024-07-26 3:10PM EDT | 45.00 | 0.30 | 0.28 | 0.33 | +0.06 | +25.00% | 89 | 3,559 | 27.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-07-25 9:52AM EDT | 15.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 20 | 1,916 | 42.58% |
| PFE250620P00018000 | 2024-07-18 9:45AM EDT | 18.00 | 0.13 | 0.11 | 0.24 | -0.05 | -27.78% | 3 | 5,821 | 37.50% |
| PFE250620P00020000 | 2024-07-26 2:19PM EDT | 20.00 | 0.02 | 0.17 | 0.29 | -0.17 | -89.47% | 16 | 6,530 | 32.76% |
| PFE250620P00023000 | 2024-07-26 3:04PM EDT | 23.00 | 0.51 | 0.45 | 0.55 | -0.08 | -13.56% | 9 | 19,294 | 29.13% |
| PFE250620P00025000 | 2024-07-26 12:16PM EDT | 25.00 | 0.85 | 0.75 | 0.89 | -0.10 | -10.53% | 42 | 31,792 | 27.74% |
| PFE250620P00028000 | 2024-07-26 3:41PM EDT | 28.00 | 1.67 | 1.54 | 1.71 | -0.16 | -8.74% | 263 | 19,700 | 26.03% |
| PFE250620P00030000 | 2024-07-26 3:45PM EDT | 30.00 | 2.45 | 2.35 | 2.70 | -0.29 | -10.58% | 107 | 6,918 | 26.76% |
| PFE250620P00032000 | 2024-07-26 2:35PM EDT | 32.00 | 3.45 | 3.05 | 3.95 | -0.45 | -11.54% | 1 | 5,694 | 27.84% |
| PFE250620P00035000 | 2024-07-24 3:40PM EDT | 35.00 | 5.54 | 5.10 | 5.85 | -0.46 | -7.67% | 5 | 567 | 26.73% |
| PFE250620P00037000 | 2024-07-26 10:30AM EDT | 37.00 | 7.00 | 6.60 | 7.05 | -2.35 | -25.13% | 1 | 286 | 23.07% |
| PFE250620P00040000 | 2024-07-24 10:22AM EDT | 40.00 | 11.00 | 8.70 | 10.00 | 0.00 | - | 10 | 80 | 27.76% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 54.03% |
| PFE250620P00045000 | 2024-07-15 3:37PM EDT | 45.00 | 16.15 | 13.65 | 15.20 | 0.00 | - | 1 | 1 | 37.70% |
© 2024 Yahoo. All rights reserved.