Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2023-12-01 2:56PM EST | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| PFE260116C00017500 | 2023-12-04 9:55AM EST | 17.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| PFE260116C00020000 | 2023-12-04 3:56PM EST | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 748 | 0.00% |
| PFE260116C00022500 | 2023-12-04 3:18PM EST | 22.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 45 | 495 | 0.00% |
| PFE260116C00025000 | 2023-12-04 1:57PM EST | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 213 | 1,472 | 0.00% |
| PFE260116C00027500 | 2023-12-04 3:34PM EST | 27.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 214 | 845 | 0.00% |
| PFE260116C00030000 | 2023-12-04 3:43PM EST | 30.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 469 | 6,116 | 0.39% |
| PFE260116C00032500 | 2023-12-04 3:53PM EST | 32.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 188 | 1,775 | 1.56% |
| PFE260116C00035000 | 2023-12-04 3:49PM EST | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 120 | 5,263 | 3.13% |
| PFE260116C00037500 | 2023-12-04 10:21AM EST | 37.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 37 | 749 | 3.13% |
| PFE260116C00040000 | 2023-12-04 3:29PM EST | 40.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 1,941 | 6.25% |
| PFE260116C00042500 | 2023-12-04 2:44PM EST | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 32 | 366 | 6.25% |
| PFE260116C00045000 | 2023-12-04 3:59PM EST | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 57 | 1,309 | 6.25% |
| PFE260116C00047500 | 2023-12-04 11:35AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 285 | 6.25% |
| PFE260116C00050000 | 2023-12-04 1:12PM EST | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 2,169 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2023-12-04 3:56PM EST | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 154 | 368 | 12.50% |
| PFE260116P00017500 | 2023-12-01 3:16PM EST | 17.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 169 | 480 | 6.25% |
| PFE260116P00020000 | 2023-12-04 10:03AM EST | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 545 | 6.25% |
| PFE260116P00022500 | 2023-12-04 3:29PM EST | 22.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 74 | 524 | 3.13% |
| PFE260116P00025000 | 2023-12-04 3:54PM EST | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 8,074 | 3.13% |
| PFE260116P00027500 | 2023-12-04 3:50PM EST | 27.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 55 | 6,039 | 1.56% |
| PFE260116P00030000 | 2023-12-04 3:41PM EST | 30.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 812 | 7,718 | 0.00% |
| PFE260116P00032500 | 2023-12-04 11:01AM EST | 32.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 5,361 | 0.00% |
| PFE260116P00035000 | 2023-12-04 1:24PM EST | 35.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 60 | 8,109 | 0.00% |
| PFE260116P00037500 | 2023-12-04 2:48PM EST | 37.50 | 9.36 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| PFE260116P00040000 | 2023-12-04 2:34PM EST | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 0.00% |
| PFE260116P00042500 | 2023-12-04 2:51PM EST | 42.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| PFE260116P00045000 | 2023-11-28 10:04AM EST | 45.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| PFE260116P00047500 | 2023-12-01 10:04AM EST | 47.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| PFE260116P00050000 | 2023-12-01 2:22PM EST | 50.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
© 2023 Yahoo. All rights reserved.