Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218C00015000 | 2024-09-04 3:00PM EDT | 15.00 | 13.40 | 13.25 | 14.75 | 0.00 | - | 7 | 141 | 44.17% |
| PFE261218C00018000 | 2024-09-06 2:19PM EDT | 18.00 | 10.65 | 10.30 | 11.40 | -0.20 | -1.84% | 25 | 145 | 30.30% |
| PFE261218C00020000 | 2024-09-06 12:40PM EDT | 20.00 | 8.95 | 9.00 | 9.20 | -0.17 | -1.86% | 13 | 590 | 22.80% |
| PFE261218C00023000 | 2024-09-05 11:31AM EDT | 23.00 | 7.65 | 6.80 | 7.60 | 0.00 | - | 1 | 112 | 27.66% |
| PFE261218C00025000 | 2024-09-06 3:48PM EDT | 25.00 | 5.75 | 5.50 | 5.90 | +0.05 | +0.88% | 2 | 1,530 | 24.07% |
| PFE261218C00027000 | 2024-09-06 2:59PM EDT | 27.00 | 4.50 | 4.55 | 4.80 | -0.25 | -5.26% | 538 | 632 | 23.84% |
| PFE261218C00030000 | 2024-09-06 3:55PM EDT | 30.00 | 3.27 | 3.30 | 3.60 | -0.05 | -1.51% | 44 | 2,103 | 24.39% |
| PFE261218C00032000 | 2024-09-06 1:16PM EDT | 32.00 | 2.65 | 2.63 | 2.94 | -0.21 | -7.34% | 31 | 277 | 24.54% |
| PFE261218C00035000 | 2024-09-06 2:55PM EDT | 35.00 | 2.05 | 1.86 | 2.10 | +0.11 | +5.67% | 104 | 628 | 24.35% |
| PFE261218C00037000 | 2024-09-06 12:25PM EDT | 37.00 | 1.55 | 1.50 | 1.88 | -0.05 | -3.13% | 8 | 156 | 25.65% |
| PFE261218C00040000 | 2024-09-06 2:55PM EDT | 40.00 | 1.13 | 1.10 | 1.28 | -0.02 | -1.74% | 61 | 1,341 | 24.94% |
| PFE261218C00042000 | 2024-09-04 12:38PM EDT | 42.00 | 0.97 | 0.90 | 1.06 | +0.01 | +1.04% | 5 | 304 | 25.20% |
| PFE261218C00045000 | 2024-09-03 1:59PM EDT | 45.00 | 0.69 | 0.60 | 0.79 | -0.01 | -1.43% | 2 | 305 | 25.43% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218P00015000 | 2024-09-03 10:07AM EDT | 15.00 | 0.40 | 0.39 | 0.52 | 0.00 | - | 10 | 20,560 | 33.99% |
| PFE261218P00018000 | 2024-08-30 12:28PM EDT | 18.00 | 0.75 | 0.73 | 0.88 | 0.00 | - | 2 | 151 | 30.84% |
| PFE261218P00020000 | 2024-09-04 1:33PM EDT | 20.00 | 1.16 | 0.00 | 1.42 | 0.00 | - | 2 | 529 | 31.03% |
| PFE261218P00023000 | 2024-09-05 2:42PM EDT | 23.00 | 1.91 | 1.64 | 2.46 | 0.00 | - | 2 | 2,651 | 30.85% |
| PFE261218P00025000 | 2024-09-06 12:11PM EDT | 25.00 | 2.74 | 2.37 | 2.73 | +0.12 | +4.58% | 10 | 1,751 | 26.73% |
| PFE261218P00027000 | 2024-09-06 12:39PM EDT | 27.00 | 3.65 | 2.49 | 3.65 | +0.32 | +9.61% | 506 | 3,089 | 26.39% |
| PFE261218P00030000 | 2024-09-04 3:10PM EDT | 30.00 | 5.20 | 3.90 | 5.20 | 0.00 | - | 11 | 2,872 | 25.37% |
| PFE261218P00032000 | 2024-08-29 9:51AM EDT | 32.00 | 6.16 | 5.80 | 6.40 | 0.00 | - | 1 | 337 | 24.70% |
| PFE261218P00035000 | 2024-09-05 12:20PM EDT | 35.00 | 7.85 | 8.10 | 8.40 | -2.35 | -23.04% | 4 | 2,099 | 23.52% |
| PFE261218P00037000 | 2024-08-27 1:02PM EDT | 37.00 | 9.77 | 9.30 | 10.50 | 0.00 | - | 5 | 20 | 26.86% |
| PFE261218P00040000 | 2024-09-03 3:03PM EDT | 40.00 | 12.35 | 11.90 | 12.50 | 0.00 | - | 1 | 25 | 23.33% |
| PFE261218P00042000 | 2024-08-13 10:26AM EDT | 42.00 | 13.57 | 13.50 | 16.25 | 0.00 | - | 17 | 5,770 | 37.42% |
© 2024 Yahoo. All rights reserved.