Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620C00015000 | 2024-04-29 2:12PM EDT | 15.00 | 10.60 | 11.15 | 14.10 | 0.00 | - | 1 | 17 | 71.61% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 18.00 | 8.43 | 8.15 | 9.25 | +0.21 | +2.55% | 10 | 27 | 0.00% |
| PFE250620C00020000 | 2024-05-01 2:20PM EDT | 20.00 | 7.35 | 7.30 | 7.70 | +1.20 | +22.43% | 16 | 1,213 | 26.22% |
| PFE250620C00023000 | 2024-05-01 1:50PM EDT | 23.00 | 5.20 | 5.15 | 6.45 | +0.60 | +13.04% | 10 | 1,128 | 37.33% |
| PFE250620C00025000 | 2024-05-01 1:32PM EDT | 25.00 | 4.00 | 3.95 | 4.10 | +0.75 | +23.08% | 223 | 4,034 | 25.49% |
| PFE250620C00028000 | 2024-05-01 1:56PM EDT | 28.00 | 2.55 | 2.48 | 2.67 | +0.60 | +30.77% | 73 | 7,224 | 25.78% |
| PFE250620C00030000 | 2024-05-01 1:37PM EDT | 30.00 | 1.95 | 1.83 | 1.97 | +0.53 | +37.32% | 164 | 15,294 | 25.95% |
| PFE250620C00032000 | 2024-05-01 1:32PM EDT | 32.00 | 1.35 | 1.11 | 1.43 | +0.38 | +39.18% | 55 | 2,384 | 26.03% |
| PFE250620C00035000 | 2024-05-01 2:19PM EDT | 35.00 | 0.81 | 0.80 | 0.83 | +0.21 | +33.33% | 385 | 7,682 | 25.71% |
| PFE250620C00037000 | 2024-04-30 3:16PM EDT | 37.00 | 0.45 | 0.63 | 0.69 | 0.00 | - | 273 | 629 | 27.20% |
| PFE250620C00040000 | 2024-05-01 2:11PM EDT | 40.00 | 0.37 | 0.33 | 0.39 | +0.09 | +31.03% | 54 | 4,103 | 26.76% |
| PFE250620C00042000 | 2024-04-29 2:58PM EDT | 42.00 | 0.19 | 0.24 | 0.33 | 0.00 | - | 5 | 3,006 | 27.95% |
| PFE250620C00045000 | 2024-05-01 1:21PM EDT | 45.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 6 | 1,734 | 27.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250620P00015000 | 2024-04-30 1:02PM EDT | 15.00 | 0.15 | 0.13 | 0.20 | -0.03 | -16.67% | 20 | 1,786 | 36.04% |
| PFE250620P00018000 | 2024-05-01 11:36AM EDT | 18.00 | 0.40 | 0.32 | 0.73 | -0.10 | -20.00% | 1 | 5,782 | 38.43% |
| PFE250620P00020000 | 2024-05-01 1:39PM EDT | 20.00 | 0.61 | 0.60 | 0.95 | -0.24 | -28.24% | 43 | 6,070 | 34.47% |
| PFE250620P00023000 | 2024-05-01 10:12AM EDT | 23.00 | 1.50 | 1.11 | 1.38 | -0.26 | -14.77% | 7 | 10,442 | 28.66% |
| PFE250620P00025000 | 2024-05-01 1:32PM EDT | 25.00 | 1.83 | 1.67 | 2.65 | -0.69 | -27.38% | 8 | 25,515 | 33.18% |
| PFE250620P00028000 | 2024-05-01 10:20AM EDT | 28.00 | 3.93 | 3.45 | 3.55 | -0.37 | -8.60% | 48 | 12,546 | 27.01% |
| PFE250620P00030000 | 2024-05-01 12:00PM EDT | 30.00 | 5.14 | 4.60 | 4.85 | -0.55 | -9.67% | 113 | 3,742 | 27.20% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 6.75 | 6.10 | 6.55 | 0.00 | - | 1 | 4,339 | 29.59% |
| PFE250620P00035000 | 2024-04-26 10:12AM EDT | 35.00 | 9.15 | 6.10 | 9.55 | -0.99 | -9.76% | 10 | 519 | 35.89% |
| PFE250620P00037000 | 2024-04-12 9:56AM EDT | 37.00 | 11.25 | 10.30 | 10.65 | 0.00 | - | 15 | 286 | 29.96% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 40.00 | 14.23 | 12.80 | 13.35 | 0.00 | - | 61 | 119 | 30.32% |
| PFE250620P00042000 | 2023-11-30 10:30AM EDT | 42.00 | 12.02 | 12.75 | 14.25 | 0.00 | - | - | 1 | 0.00% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 45.00 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 30.76% |
© 2024 Yahoo. All rights reserved.