Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00015000 | 2024-05-01 12:42PM EDT | 15.00 | 11.60 | 11.55 | 12.20 | +1.01 | +9.54% | 2 | 586 | 0.00% |
| PFE260116C00017500 | 2024-05-01 1:43PM EDT | 17.50 | 9.75 | 9.65 | 9.95 | +1.10 | +12.72% | 3 | 626 | 22.95% |
| PFE260116C00020000 | 2024-05-01 1:49PM EDT | 20.00 | 7.75 | 7.70 | 7.90 | +1.15 | +17.42% | 374 | 8,266 | 24.37% |
| PFE260116C00022500 | 2024-05-01 1:24PM EDT | 22.50 | 6.00 | 6.00 | 6.25 | +0.90 | +17.65% | 9 | 4,027 | 26.03% |
| PFE260116C00025000 | 2024-05-01 1:57PM EDT | 25.00 | 4.65 | 4.55 | 4.85 | +0.72 | +18.32% | 5,185 | 11,426 | 26.64% |
| PFE260116C00027500 | 2024-05-01 2:02PM EDT | 27.50 | 3.65 | 3.55 | 3.65 | +0.71 | +24.15% | 150 | 20,378 | 26.53% |
| PFE260116C00030000 | 2024-05-01 2:09PM EDT | 30.00 | 2.79 | 2.75 | 2.80 | +0.60 | +27.40% | 1,048 | 32,038 | 27.09% |
| PFE260116C00032500 | 2024-05-01 1:39PM EDT | 32.50 | 2.00 | 1.80 | 2.10 | +0.44 | +28.21% | 67 | 5,890 | 27.22% |
| PFE260116C00035000 | 2024-05-01 1:54PM EDT | 35.00 | 1.50 | 1.46 | 1.60 | +0.39 | +38.24% | 155 | 28,618 | 27.60% |
| PFE260116C00037500 | 2024-05-01 2:09PM EDT | 37.50 | 1.10 | 1.00 | 1.25 | +0.25 | +29.41% | 280 | 3,825 | 28.19% |
| PFE260116C00040000 | 2024-05-01 1:37PM EDT | 40.00 | 0.86 | 0.80 | 0.90 | +0.25 | +40.98% | 547 | 17,056 | 27.88% |
| PFE260116C00042500 | 2024-05-01 1:30PM EDT | 42.50 | 0.59 | 0.58 | 0.75 | +0.12 | +25.53% | 65 | 1,632 | 28.88% |
| PFE260116C00045000 | 2024-05-01 12:52PM EDT | 45.00 | 0.45 | 0.46 | 0.52 | +0.06 | +15.38% | 336 | 9,215 | 28.30% |
| PFE260116C00047500 | 2024-05-01 11:16AM EDT | 47.50 | 0.40 | 0.32 | 0.47 | +0.11 | +37.93% | 12 | 557 | 29.61% |
| PFE260116C00050000 | 2024-05-01 1:35PM EDT | 50.00 | 0.32 | 0.24 | 0.35 | +0.07 | +28.00% | 132 | 7,396 | 29.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00015000 | 2024-05-01 12:13PM EDT | 15.00 | 0.34 | 0.26 | 0.60 | -0.10 | -22.73% | 1 | 1,658 | 38.92% |
| PFE260116P00017500 | 2024-05-01 10:57AM EDT | 17.50 | 0.75 | 0.54 | 0.66 | -0.07 | -8.54% | 2 | 1,322 | 31.79% |
| PFE260116P00020000 | 2024-05-01 1:48PM EDT | 20.00 | 1.08 | 0.99 | 1.12 | -0.25 | -18.80% | 3 | 6,431 | 30.05% |
| PFE260116P00022500 | 2024-05-01 1:44PM EDT | 22.50 | 1.73 | 1.66 | 1.80 | -0.47 | -21.36% | 65 | 22,651 | 28.74% |
| PFE260116P00025000 | 2024-05-01 1:36PM EDT | 25.00 | 2.75 | 2.63 | 2.87 | -0.49 | -15.12% | 42 | 31,387 | 28.70% |
| PFE260116P00027500 | 2024-05-01 2:02PM EDT | 27.50 | 3.90 | 3.70 | 4.00 | -0.72 | -15.58% | 22 | 23,595 | 27.23% |
| PFE260116P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 5.22 | 5.20 | 5.50 | -0.96 | -15.53% | 35 | 25,919 | 26.73% |
| PFE260116P00032500 | 2024-04-29 2:05PM EDT | 32.50 | 7.90 | 6.35 | 9.05 | 0.00 | - | 80 | 7,542 | 39.42% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 35.00 | 9.90 | 7.55 | 9.70 | 0.00 | - | 15 | 9,460 | 30.35% |
| PFE260116P00037500 | 2024-05-01 1:37PM EDT | 37.50 | 11.00 | 11.00 | 11.65 | -1.38 | -11.15% | 1 | 1,056 | 29.51% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 40.00 | 14.96 | 11.85 | 14.10 | 0.00 | - | 1 | 608 | 32.18% |
| PFE260116P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 14.76 | 15.60 | 17.75 | 0.00 | - | 3 | 62 | 44.65% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 45.00 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 29.40% |
| PFE260116P00047500 | 2024-03-07 1:50PM EDT | 47.50 | 20.50 | 20.10 | 22.95 | 0.00 | - | 1 | 3 | 51.50% |
| PFE260116P00050000 | 2024-03-06 4:58PM EDT | 50.00 | 22.80 | 23.00 | 24.45 | 0.00 | - | 1 | 4 | 45.36% |
© 2024 Yahoo. All rights reserved.