Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00017500 | 2023-10-27 2:15PM EST | 17.50 | 12.70 | 11.50 | 14.90 | 0.00 | - | 1 | 3 | 52.71% |
| PFE251219C00020000 | 2023-11-28 3:21PM EST | 20.00 | 10.25 | 10.40 | 11.85 | 0.00 | - | 13 | 364 | 38.43% |
| PFE251219C00022500 | 2023-11-20 11:33AM EST | 22.50 | 8.55 | 7.55 | 9.90 | 0.00 | - | 1 | 152 | 35.57% |
| PFE251219C00025000 | 2023-11-28 12:52PM EST | 25.00 | 6.78 | 6.55 | 7.10 | 0.00 | - | 16 | 375 | 25.98% |
| PFE251219C00027500 | 2023-11-20 2:58PM EST | 27.50 | 5.55 | 4.10 | 5.65 | +0.10 | +1.83% | 5 | 368 | 25.84% |
| PFE251219C00030000 | 2023-11-29 9:54AM EST | 30.00 | 4.35 | 4.20 | 4.40 | +0.25 | +6.10% | 2 | 1,347 | 25.48% |
| PFE251219C00032500 | 2023-11-17 1:38PM EST | 32.50 | 3.35 | 3.15 | 3.40 | +0.04 | +1.21% | 1 | 1,051 | 25.29% |
| PFE251219C00035000 | 2023-11-29 12:50PM EST | 35.00 | 2.49 | 2.37 | 2.61 | +0.12 | +5.06% | 2 | 6,209 | 25.20% |
| PFE251219C00037500 | 2023-11-28 3:05PM EST | 37.50 | 1.73 | 1.61 | 2.10 | 0.00 | - | 24 | 1,496 | 25.83% |
| PFE251219C00040000 | 2023-11-29 10:27AM EST | 40.00 | 1.40 | 1.30 | 1.51 | +0.10 | +7.69% | 14 | 6,127 | 25.07% |
| PFE251219C00042500 | 2023-11-20 12:32PM EST | 42.50 | 0.98 | 1.05 | 2.00 | 0.00 | - | 48 | 801 | 31.24% |
| PFE251219C00045000 | 2023-11-28 2:32PM EST | 45.00 | 0.73 | 0.70 | 0.84 | 0.00 | - | 6 | 1,755 | 24.83% |
| PFE251219C00047500 | 2023-11-22 2:00PM EST | 47.50 | 0.68 | 0.53 | 0.69 | 0.00 | - | 1 | 340 | 25.44% |
| PFE251219C00050000 | 2023-11-29 12:07PM EST | 50.00 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 17 | 1,569 | 25.76% |
| PFE251219C00055000 | 2023-11-28 12:07PM EST | 55.00 | 0.32 | 0.29 | 0.37 | 0.00 | - | 2 | 1,635 | 26.56% |
| PFE251219C00060000 | 2023-11-29 1:13PM EST | 60.00 | 0.20 | 0.17 | 0.26 | -0.01 | -4.76% | 2 | 2,661 | 27.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2023-11-21 11:53AM EST | 15.00 | 0.39 | 0.08 | 0.46 | 0.00 | - | 4 | 32 | 36.38% |
| PFE251219P00017500 | 2023-11-29 12:56PM EST | 17.50 | 0.67 | 0.58 | 2.08 | 0.00 | - | 5 | 253 | 50.20% |
| PFE251219P00020000 | 2023-11-28 9:56AM EST | 20.00 | 1.04 | 0.88 | 1.15 | 0.00 | - | 1 | 977 | 32.15% |
| PFE251219P00022500 | 2023-11-20 3:23PM EST | 22.50 | 1.60 | 1.37 | 1.76 | 0.00 | - | 3 | 1,960 | 30.96% |
| PFE251219P00025000 | 2023-11-29 12:26PM EST | 25.00 | 2.31 | 2.00 | 2.67 | -0.09 | -3.75% | 3 | 787 | 30.70% |
| PFE251219P00027500 | 2023-11-28 9:33AM EST | 27.50 | 3.25 | 3.05 | 3.30 | +0.10 | +3.17% | 3 | 2,359 | 27.33% |
| PFE251219P00030000 | 2023-11-29 1:33PM EST | 30.00 | 4.25 | 3.55 | 4.40 | +0.05 | +1.19% | 525 | 6,603 | 25.98% |
| PFE251219P00032500 | 2023-11-21 3:23PM EST | 32.50 | 5.45 | 5.25 | 6.00 | 0.00 | - | 1 | 7,407 | 26.38% |
| PFE251219P00035000 | 2023-11-28 3:05PM EST | 35.00 | 7.40 | 6.30 | 7.25 | 0.00 | - | 12 | 10,173 | 23.56% |
| PFE251219P00037500 | 2023-11-20 11:48AM EST | 37.50 | 8.90 | 8.00 | 9.30 | 0.00 | - | 16 | 4,772 | 24.48% |
| PFE251219P00040000 | 2023-11-28 2:18PM EST | 40.00 | 11.52 | 10.15 | 11.25 | 0.00 | - | 3 | 765 | 23.85% |
| PFE251219P00042500 | 2023-11-20 12:59PM EST | 42.50 | 12.96 | 10.65 | 13.60 | 0.00 | - | 1 | 975 | 25.42% |
| PFE251219P00045000 | 2023-11-08 2:01PM EST | 45.00 | 14.72 | 13.35 | 15.70 | 0.00 | - | 30 | 233 | 24.37% |
| PFE251219P00047500 | 2023-11-08 3:59PM EST | 47.50 | 17.05 | 15.90 | 18.90 | 0.00 | - | 96 | 0 | 32.40% |
| PFE251219P00050000 | 2023-11-10 9:45AM EST | 50.00 | 20.52 | 18.30 | 20.50 | 0.00 | - | 3 | 0 | 26.22% |
| PFE251219P00055000 | 2023-11-22 10:28AM EST | 55.00 | 24.00 | 24.60 | 26.30 | 0.00 | - | 3 | 0 | 37.37% |
| PFE251219P00060000 | 2023-11-17 1:57PM EST | 60.00 | 30.17 | 28.55 | 31.00 | 0.00 | - | 3 | 0 | 37.87% |
© 2023 Yahoo. All rights reserved.