Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-05-01 10:37AM EDT | 15.00 | 11.75 | 10.95 | 12.80 | +1.00 | +9.30% | 18 | 574 | 42.90% |
| PFE260618C00018000 | 2024-05-01 11:50AM EDT | 18.00 | 8.90 | 8.15 | 9.80 | +0.65 | +7.88% | 2 | 460 | 32.59% |
| PFE260618C00020000 | 2024-05-01 12:11PM EDT | 20.00 | 7.65 | 7.40 | 7.80 | +0.65 | +9.29% | 100 | 1,320 | 26.54% |
| PFE260618C00023000 | 2024-05-01 11:24AM EDT | 23.00 | 5.80 | 5.50 | 6.00 | +0.50 | +9.43% | 17 | 373 | 27.42% |
| PFE260618C00025000 | 2024-05-01 11:29AM EDT | 25.00 | 4.90 | 4.85 | 4.95 | +0.50 | +11.36% | 147 | 1,802 | 27.39% |
| PFE260618C00027000 | 2024-05-01 12:42PM EDT | 27.00 | 4.05 | 4.00 | 4.15 | +0.71 | +21.26% | 71 | 3,725 | 27.98% |
| PFE260618C00030000 | 2024-05-01 12:35PM EDT | 30.00 | 3.02 | 2.83 | 3.10 | +0.32 | +11.85% | 1,482 | 2,155 | 28.09% |
| PFE260618C00032000 | 2024-05-01 11:01AM EDT | 32.00 | 2.43 | 2.40 | 3.00 | +0.36 | +17.39% | 5 | 1,287 | 31.15% |
| PFE260618C00035000 | 2024-04-30 3:39PM EDT | 35.00 | 1.69 | 1.77 | 1.95 | +0.10 | +6.29% | 3 | 980 | 28.68% |
| PFE260618C00037000 | 2024-04-30 2:55PM EDT | 37.00 | 1.29 | 1.29 | 1.58 | 0.00 | - | 11 | 1,386 | 28.54% |
| PFE260618C00040000 | 2024-05-01 11:06AM EDT | 40.00 | 1.06 | 1.03 | 1.14 | +0.08 | +8.16% | 25 | 4,049 | 28.30% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-04-29 10:00AM EDT | 15.00 | 0.62 | 0.43 | 0.55 | 0.00 | - | 3 | 433 | 33.15% |
| PFE260618P00018000 | 2024-04-30 3:00PM EDT | 18.00 | 1.10 | 0.58 | 0.99 | 0.00 | - | 60 | 575 | 30.32% |
| PFE260618P00020000 | 2024-05-01 9:46AM EDT | 20.00 | 1.43 | 1.34 | 1.50 | -0.15 | -9.49% | 20 | 5,364 | 29.58% |
| PFE260618P00023000 | 2024-05-01 12:38PM EDT | 23.00 | 2.35 | 2.33 | 2.96 | -0.34 | -12.64% | 9 | 2,625 | 31.75% |
| PFE260618P00025000 | 2024-05-01 12:35PM EDT | 25.00 | 3.20 | 3.15 | 3.30 | -0.55 | -14.67% | 37 | 2,386 | 27.16% |
| PFE260618P00027000 | 2024-05-01 10:12AM EDT | 27.00 | 4.30 | 4.05 | 4.30 | -0.45 | -9.47% | 28 | 2,199 | 26.44% |
| PFE260618P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 5.85 | 5.85 | 6.10 | -0.75 | -11.36% | 6 | 1,085 | 25.60% |
| PFE260618P00032000 | 2024-04-30 2:37PM EDT | 32.00 | 8.03 | 7.15 | 7.85 | 0.00 | - | 10 | 2,638 | 27.63% |
| PFE260618P00035000 | 2024-05-01 12:24PM EDT | 35.00 | 9.60 | 7.90 | 9.80 | -0.76 | -7.34% | 20 | 67 | 24.77% |
| PFE260618P00037000 | 2024-03-06 3:19PM EDT | 37.00 | 10.73 | 10.45 | 11.55 | 0.00 | - | 1 | 1 | 25.27% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 14.93 | 11.55 | 14.05 | 0.00 | - | 1 | 33 | 23.80% |
© 2024 Yahoo. All rights reserved.