Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-08-19 11:25AM EDT | 15.00 | 13.96 | 13.05 | 14.20 | 0.00 | - | 1 | 466 | 40.77% |
| PFE260618C00018000 | 2024-09-04 9:38AM EDT | 18.00 | 10.60 | 10.70 | 12.40 | 0.00 | - | 3 | 406 | 46.78% |
| PFE260618C00020000 | 2024-09-03 1:25PM EDT | 20.00 | 8.95 | 8.90 | 9.00 | 0.00 | - | 2 | 1,507 | 22.93% |
| PFE260618C00023000 | 2024-09-06 9:52AM EDT | 23.00 | 6.95 | 6.15 | 7.25 | +0.10 | +1.46% | 2 | 679 | 28.30% |
| PFE260618C00025000 | 2024-09-04 9:54AM EDT | 25.00 | 5.35 | 5.15 | 5.75 | 0.00 | - | 1 | 3,095 | 26.11% |
| PFE260618C00027000 | 2024-09-06 12:08PM EDT | 27.00 | 4.30 | 4.20 | 4.75 | 0.00 | - | 3 | 2,780 | 26.64% |
| PFE260618C00030000 | 2024-09-06 1:04PM EDT | 30.00 | 3.00 | 2.90 | 3.30 | +0.05 | +1.69% | 15 | 11,842 | 25.64% |
| PFE260618C00032000 | 2024-08-28 9:52AM EDT | 32.00 | 2.66 | 2.23 | 2.49 | 0.00 | - | 1 | 2,003 | 24.79% |
| PFE260618C00035000 | 2024-09-06 2:07PM EDT | 35.00 | 1.58 | 1.49 | 1.82 | -0.22 | -12.22% | 19 | 1,798 | 25.57% |
| PFE260618C00037000 | 2024-09-04 2:35PM EDT | 37.00 | 1.15 | 1.10 | 1.52 | 0.00 | - | 4 | 1,362 | 26.33% |
| PFE260618C00040000 | 2024-09-06 2:52PM EDT | 40.00 | 0.86 | 0.81 | 1.07 | +0.02 | +2.38% | 42 | 6,966 | 26.42% |
| PFE260618C00045000 | 2024-09-06 2:52PM EDT | 45.00 | 0.49 | 0.41 | 0.57 | +0.05 | +11.36% | 1 | 83 | 26.27% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-09-03 10:03AM EDT | 15.00 | 0.33 | 0.26 | 0.38 | 0.00 | - | 10 | 1,098 | 35.40% |
| PFE260618P00018000 | 2024-09-05 2:52PM EDT | 18.00 | 0.59 | 0.52 | 0.66 | 0.00 | - | 2 | 717 | 31.71% |
| PFE260618P00020000 | 2024-09-06 3:18PM EDT | 20.00 | 0.90 | 0.81 | 0.96 | +0.05 | +5.88% | 11 | 6,681 | 29.93% |
| PFE260618P00023000 | 2024-09-04 9:42AM EDT | 23.00 | 1.65 | 1.14 | 2.23 | 0.00 | - | 1 | 3,059 | 32.98% |
| PFE260618P00025000 | 2024-09-06 9:30AM EDT | 25.00 | 2.34 | 2.02 | 2.74 | -0.02 | -0.85% | 30 | 4,774 | 30.34% |
| PFE260618P00027000 | 2024-08-30 12:14PM EDT | 27.00 | 2.83 | 2.93 | 3.15 | 0.00 | - | 25 | 5,736 | 26.39% |
| PFE260618P00030000 | 2024-09-06 3:47PM EDT | 30.00 | 4.65 | 3.90 | 4.80 | -0.14 | -2.92% | 40 | 3,239 | 26.07% |
| PFE260618P00032000 | 2024-09-06 3:53PM EDT | 32.00 | 5.85 | 5.55 | 6.85 | -0.14 | -2.34% | 27 | 7,417 | 30.92% |
| PFE260618P00035000 | 2024-08-01 10:08AM EDT | 35.00 | 6.70 | 5.45 | 7.70 | 0.00 | - | 1 | 80 | 21.46% |
| PFE260618P00037000 | 2024-07-26 3:36PM EDT | 37.00 | 7.85 | 9.00 | 9.75 | 0.00 | - | 30 | 29 | 24.73% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 40.00 | 11.57 | 11.30 | 12.25 | 0.00 | - | 2 | 928 | 24.07% |
© 2024 Yahoo. All rights reserved.