NYSE - Delayed Quote USD
Pfizer Inc. (PFE)
22.83
+0.23
+(1.02%)
At close: May 16 at 4:00:02 PM EDT
22.68
-0.15
(-0.66%)
After hours: May 16 at 7:59:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250523C00012000 | 5/13/2025 10:50 AM | 12 | 10.80 | 10.70 | 10.95 | 0.00 | 0.00% | 1 | 1 | 298.44% |
| PFE250523C00013000 | 5/7/2025 11:13 AM | 13 | 9.93 | 9.70 | 10.90 | 0.00 | 0.00% | - | - | 371.88% |
| PFE250523C00014000 | 5/8/2025 10:18 AM | 14 | 8.88 | 8.10 | 9.15 | 0.00 | 0.00% | - | - | 297.66% |
| PFE250523C00015000 | 5/8/2025 3:45 PM | 15 | 8.03 | 7.80 | 7.90 | 0.00 | 0.00% | 2 | 0 | 151.56% |
| PFE250523C00018000 | 5/16/2025 1:44 PM | 18 | 4.78 | 4.80 | 4.90 | 0.43 | 9.89% | 3 | 233 | 92.19% |
| PFE250523C00020000 | 5/16/2025 11:32 AM | 20 | 2.65 | 2.81 | 3.35 | 0.15 | 6.00% | 5 | 53 | 105.47% |
| PFE250523C00020500 | 5/16/2025 2:49 PM | 20.5 | 2.30 | 2.31 | 2.76 | 0.49 | 27.07% | 3 | 146 | 85.55% |
| PFE250523C00021000 | 5/16/2025 3:59 PM | 21 | 1.89 | 1.85 | 1.92 | 0.25 | 15.24% | 67 | 314 | 55.08% |
| PFE250523C00021500 | 5/16/2025 11:34 AM | 21.5 | 1.22 | 1.39 | 1.45 | 0.02 | 1.67% | 115 | 140 | 48.05% |
| PFE250523C00022000 | 5/16/2025 3:42 PM | 22 | 0.92 | 0.95 | 1.00 | 0.06 | 6.98% | 430 | 1,070 | 41.41% |
| PFE250523C00022500 | 5/16/2025 3:59 PM | 22.5 | 0.60 | 0.59 | 0.62 | 0.08 | 15.38% | 677 | 2,892 | 37.50% |
| PFE250523C00023000 | 5/16/2025 3:59 PM | 23 | 0.32 | 0.30 | 0.32 | 0.03 | 10.34% | 5,473 | 13,987 | 33.99% |
| PFE250523C00023500 | 5/16/2025 3:59 PM | 23.5 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 2,657 | 8,262 | 32.62% |
| PFE250523C00024000 | 5/16/2025 3:59 PM | 24 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,758 | 11,734 | 34.96% |
| PFE250523C00024500 | 5/16/2025 3:57 PM | 24.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,230 | 2,036 | 38.28% |
| PFE250523C00025000 | 5/16/2025 3:58 PM | 25 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 1,152 | 2,174 | 43.75% |
| PFE250523C00025500 | 5/16/2025 3:15 PM | 25.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 161 | 195 | 47.66% |
| PFE250523C00026000 | 5/16/2025 3:57 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,296 | 48.44% |
| PFE250523C00027000 | 5/16/2025 1:24 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 265 | 54.69% |
| PFE250523C00028000 | 5/12/2025 3:55 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 438 | 65.63% |
| PFE250523C00029000 | 5/12/2025 10:07 AM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 75.00% |
| PFE250523C00030000 | 5/9/2025 2:45 PM | 30 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 17 | 84.38% |
| PFE250523C00033000 | 5/5/2025 9:30 AM | 33 | 0.22 | 0.00 | 0.22 | 0.00 | 0.00% | 5 | 3 | 169.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250523P00012000 | 5/6/2025 1:12 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 21 | 206.25% |
| PFE250523P00014000 | 5/12/2025 11:51 AM | 14 | 0.31 | - | 0.23 | 0.00 | 0.00% | 1 | 3 | 273.44% |
| PFE250523P00015000 | 5/13/2025 9:48 AM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 19 | 125.00% |
| PFE250523P00016000 | 5/15/2025 2:23 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 532 | 109.38% |
| PFE250523P00017000 | 5/16/2025 1:52 PM | 17 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 81 | 428 | 150.78% |
| PFE250523P00018000 | 5/16/2025 3:59 PM | 18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 483 | 334 | 75.00% |
| PFE250523P00018500 | 5/16/2025 3:59 PM | 18.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 117 | 28 | 68.75% |
| PFE250523P00019000 | 5/16/2025 2:35 PM | 19 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 266 | 893 | 74.22% |
| PFE250523P00019500 | 5/15/2025 2:49 PM | 19.5 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 34 | 416 | 65.63% |
| PFE250523P00020000 | 5/16/2025 3:54 PM | 20 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 276 | 1,010 | 62.50% |
| PFE250523P00020500 | 5/16/2025 3:53 PM | 20.5 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 27 | 428 | 51.17% |
| PFE250523P00021000 | 5/16/2025 3:58 PM | 21 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 676 | 1,925 | 49.22% |
| PFE250523P00021500 | 5/16/2025 3:58 PM | 21.5 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 584 | 1,695 | 42.19% |
| PFE250523P00022000 | 5/16/2025 3:59 PM | 22 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 2,142 | 11,878 | 37.89% |
| PFE250523P00022500 | 5/16/2025 3:59 PM | 22.5 | 0.25 | 0.25 | 0.26 | -0.17 | -40.48% | 10,388 | 2,524 | 34.77% |
| PFE250523P00023000 | 5/16/2025 3:54 PM | 23 | 0.47 | 0.46 | 0.48 | -0.23 | -32.86% | 1,360 | 2,380 | 33.20% |
| PFE250523P00023500 | 5/16/2025 3:56 PM | 23.5 | 0.86 | 0.77 | 0.82 | -0.20 | -18.87% | 368 | 759 | 33.59% |
| PFE250523P00024000 | 5/16/2025 3:06 PM | 24 | 1.24 | 1.20 | 1.25 | -0.34 | -21.52% | 366 | 12,884 | 36.52% |
| PFE250523P00024500 | 5/14/2025 1:11 PM | 24.5 | 2.41 | 1.52 | 1.95 | 0.00 | 0.00% | 5 | 9 | 72.07% |
| PFE250523P00025000 | 5/16/2025 11:43 AM | 25 | 2.38 | 2.14 | 2.22 | -0.35 | -12.82% | 50 | 289 | 49.22% |
| PFE250523P00026000 | 5/16/2025 1:57 PM | 26 | 3.35 | 2.60 | 4.10 | -0.13 | -3.74% | 32 | 52 | 89.45% |
| PFE250523P00026500 | 5/9/2025 11:05 AM | 26.5 | 4.00 | 3.55 | 3.75 | 0.00 | 0.00% | - | 17 | 79.69% |
| PFE250523P00027000 | 5/16/2025 11:44 AM | 27 | 4.37 | 3.65 | 4.20 | -0.13 | -2.89% | 10 | 71 | 71.88% |
| PFE250523P00028000 | 5/6/2025 1:12 PM | 28 | 5.17 | 4.80 | 5.20 | 0.00 | 0.00% | 1 | 0 | 83.59% |
| PFE250523P00029000 | 5/9/2025 11:02 AM | 29 | 6.49 | 5.80 | 6.20 | 0.00 | 0.00% | 2 | 0 | 95.31% |
| PFE250523P00030000 | 5/2/2025 2:41 PM | 30 | 6.20 | 6.30 | 7.20 | 0.00 | 0.00% | 6 | 13 | 106.25% |
Related Tickers
MRK Merck & Co., Inc.
76.06
+1.68%
LLY Eli Lilly and Company
757.39
+3.50%
JNJ Johnson & Johnson
151.33
+1.15%
BMY Bristol-Myers Squibb Company
46.75
+2.05%
ABBV AbbVie Inc.
184.02
+1.29%
NVO Novo Nordisk A/S
64.37
-2.69%
AMGN Amgen Inc.
272.41
+1.15%
GILD Gilead Sciences, Inc.
102.50
+2.15%
AZN AstraZeneca PLC
68.81
+1.25%
GSK GSK plc
37.64
+1.34%