Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218C00015000 | 2024-10-11 12:04PM EDT | 15.00 | 14.10 | 14.10 | 14.90 | 0.00 | - | 8 | 133 | 37.65% |
| PFE261218C00018000 | 2024-09-13 1:17PM EDT | 18.00 | 11.30 | 10.15 | 11.75 | 0.00 | - | 63 | 90 | 26.91% |
| PFE261218C00020000 | 2024-10-14 3:04PM EDT | 20.00 | 9.45 | 8.85 | 9.75 | 0.00 | - | 3 | 1,046 | 22.24% |
| PFE261218C00023000 | 2024-10-15 3:33PM EDT | 23.00 | 7.31 | 6.80 | 8.15 | 0.00 | - | 1 | 99 | 28.37% |
| PFE261218C00025000 | 2024-10-16 3:25PM EDT | 25.00 | 6.40 | 5.90 | 6.20 | 0.00 | - | 6 | 1,494 | 23.19% |
| PFE261218C00027000 | 2024-10-15 10:25AM EDT | 27.00 | 5.10 | 4.85 | 5.10 | 0.00 | - | 1 | 1,439 | 23.45% |
| PFE261218C00030000 | 2024-10-17 2:29PM EDT | 30.00 | 3.65 | 3.65 | 3.75 | -0.10 | -2.67% | 3 | 2,334 | 23.67% |
| PFE261218C00032000 | 2024-10-15 10:29AM EDT | 32.00 | 3.00 | 2.77 | 3.05 | 0.00 | - | 12 | 420 | 23.88% |
| PFE261218C00035000 | 2024-10-17 2:38PM EDT | 35.00 | 2.05 | 2.00 | 2.17 | -0.22 | -9.69% | 1 | 3,350 | 23.80% |
| PFE261218C00037000 | 2024-10-17 10:37AM EDT | 37.00 | 1.68 | 1.52 | 1.72 | -0.05 | -2.89% | 1 | 136 | 23.77% |
| PFE261218C00040000 | 2024-10-17 3:16PM EDT | 40.00 | 1.20 | 1.12 | 1.22 | 0.00 | - | 4 | 1,663 | 23.84% |
| PFE261218C00042000 | 2024-10-16 2:39PM EDT | 42.00 | 0.97 | 0.80 | 0.99 | 0.00 | - | 2 | 324 | 24.06% |
| PFE261218C00045000 | 2024-10-16 10:57AM EDT | 45.00 | 0.69 | 0.64 | 0.73 | 0.00 | - | 4 | 538 | 24.40% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218P00015000 | 2024-10-17 2:06PM EDT | 15.00 | 0.34 | 0.28 | 0.39 | -0.04 | -10.53% | 32 | 20,680 | 33.11% |
| PFE261218P00018000 | 2024-10-16 12:38PM EDT | 18.00 | 0.56 | 0.00 | 0.69 | 0.00 | - | 2 | 301 | 30.08% |
| PFE261218P00020000 | 2024-10-14 12:21PM EDT | 20.00 | 0.93 | 0.82 | 0.98 | 0.00 | - | 2 | 573 | 28.37% |
| PFE261218P00023000 | 2024-10-16 12:30PM EDT | 23.00 | 1.47 | 0.78 | 1.84 | 0.00 | - | 3 | 2,565 | 28.09% |
| PFE261218P00025000 | 2024-10-17 11:50AM EDT | 25.00 | 2.10 | 2.06 | 2.28 | +0.05 | +2.44% | 1 | 8,861 | 25.70% |
| PFE261218P00027000 | 2024-10-17 9:40AM EDT | 27.00 | 2.98 | 2.82 | 3.05 | -0.01 | -0.33% | 20 | 3,930 | 24.88% |
| PFE261218P00030000 | 2024-10-16 9:59AM EDT | 30.00 | 4.25 | 4.25 | 4.50 | 0.00 | - | 1 | 2,866 | 23.83% |
| PFE261218P00032000 | 2024-10-17 2:26PM EDT | 32.00 | 5.53 | 5.00 | 5.70 | -0.22 | -3.83% | 30 | 350 | 23.46% |
| PFE261218P00035000 | 2024-10-03 10:14AM EDT | 35.00 | 8.25 | 6.30 | 8.00 | 0.00 | - | 2 | 2,106 | 24.46% |
| PFE261218P00037000 | 2024-09-18 2:15PM EDT | 37.00 | 8.70 | 8.75 | 9.15 | 0.00 | - | 3 | 20 | 21.81% |
| PFE261218P00040000 | 2024-10-09 3:45PM EDT | 40.00 | 10.60 | 10.85 | 12.00 | 0.00 | - | 1 | 31 | 24.27% |
| PFE261218P00042000 | 2024-09-20 9:38AM EDT | 42.00 | 12.95 | 12.70 | 15.50 | 0.00 | - | 30 | 5,799 | 36.55% |
© 2024 Yahoo. All rights reserved.