Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00022500 | 2022-11-14 12:56PM EST | 22.50 | 27.10 | 29.05 | 29.50 | 0.00 | - | 2 | 3 | 51.12% |
| PFE240119C00025000 | 2022-11-25 12:18PM EST | 25.00 | 24.40 | 26.55 | 27.10 | 0.00 | - | 1 | 148 | 47.41% |
| PFE240119C00028000 | 2022-11-11 12:18PM EST | 28.00 | 19.96 | 23.85 | 24.30 | 0.00 | - | 2 | 31 | 44.24% |
| PFE240119C00030000 | 2022-12-06 1:14PM EST | 30.00 | 20.00 | 21.95 | 22.45 | 0.00 | - | 10 | 1,804 | 42.09% |
| PFE240119C00033000 | 2022-11-16 10:42AM EST | 33.00 | 17.05 | 19.35 | 19.85 | 0.00 | - | 1 | 553 | 40.44% |
| PFE240119C00035000 | 2022-12-08 2:46PM EST | 35.00 | 17.69 | 17.55 | 18.05 | +1.09 | +6.57% | 6 | 765 | 38.26% |
| PFE240119C00038000 | 2022-12-02 10:50AM EST | 38.00 | 15.00 | 15.15 | 15.50 | 0.00 | - | 29 | 463 | 35.86% |
| PFE240119C00040000 | 2022-12-08 12:20PM EST | 40.00 | 13.15 | 13.50 | 13.90 | +0.41 | +3.22% | 21 | 2,723 | 34.61% |
| PFE240119C00043000 | 2022-12-06 3:40PM EST | 43.00 | 9.92 | 11.25 | 11.70 | 0.00 | - | 2 | 3,441 | 33.30% |
| PFE240119C00045000 | 2022-12-08 1:55PM EST | 45.00 | 10.20 | 9.85 | 10.30 | +1.25 | +13.97% | 1 | 4,219 | 32.30% |
| PFE240119C00047000 | 2022-12-07 9:58AM EST | 47.00 | 7.75 | 8.60 | 8.95 | -0.25 | -3.12% | 1 | 2,739 | 31.18% |
| PFE240119C00050000 | 2022-12-08 1:24PM EST | 50.00 | 6.87 | 6.85 | 7.00 | +0.67 | +10.81% | 35 | 9,983 | 29.14% |
| PFE240119C00052500 | 2022-12-08 1:58PM EST | 52.50 | 5.80 | 5.55 | 5.85 | +0.43 | +8.01% | 162 | 5,722 | 28.97% |
| PFE240119C00055000 | 2022-12-08 1:53PM EST | 55.00 | 4.61 | 4.45 | 4.70 | +0.61 | +15.25% | 83 | 7,524 | 28.11% |
| PFE240119C00057500 | 2022-12-08 1:52PM EST | 57.50 | 3.65 | 3.50 | 3.75 | +0.55 | +17.74% | 88 | 4,412 | 27.50% |
| PFE240119C00060000 | 2022-12-08 2:01PM EST | 60.00 | 2.84 | 2.65 | 2.95 | +0.34 | +13.60% | 23 | 10,803 | 26.95% |
| PFE240119C00062500 | 2022-12-08 2:24PM EST | 62.50 | 2.29 | 2.04 | 2.31 | +0.51 | +28.65% | 17 | 1,769 | 26.56% |
| PFE240119C00065000 | 2022-12-08 2:23PM EST | 65.00 | 1.77 | 1.54 | 1.79 | +0.32 | +22.07% | 28 | 4,217 | 26.22% |
| PFE240119C00070000 | 2022-12-08 1:47PM EST | 70.00 | 1.00 | 0.92 | 1.07 | +0.15 | +17.65% | 35 | 2,575 | 25.83% |
| PFE240119C00075000 | 2022-12-08 2:10PM EST | 75.00 | 0.56 | 0.53 | 0.64 | +0.01 | +1.82% | 7 | 2,462 | 25.71% |
| PFE240119C00080000 | 2022-12-07 12:20PM EST | 80.00 | 0.29 | 0.32 | 0.41 | 0.00 | - | 15 | 1,460 | 26.05% |
| PFE240119C00085000 | 2022-12-08 9:58AM EST | 85.00 | 0.21 | 0.22 | 0.28 | +0.04 | +23.53% | 4 | 2,146 | 26.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00022500 | 2022-12-08 10:45AM EST | 22.50 | 0.24 | 0.11 | 0.31 | +0.04 | +20.00% | 2 | 657 | 46.48% |
| PFE240119P00025000 | 2022-12-08 9:59AM EST | 25.00 | 0.27 | 0.16 | 0.31 | 0.00 | - | 2 | 22,706 | 41.21% |
| PFE240119P00028000 | 2022-12-07 9:48AM EST | 28.00 | 0.38 | 0.28 | 0.47 | 0.00 | - | 2 | 1,119 | 38.92% |
| PFE240119P00030000 | 2022-12-08 2:13PM EST | 30.00 | 0.45 | 0.43 | 0.48 | -0.03 | -6.25% | 10 | 7,553 | 35.35% |
| PFE240119P00033000 | 2022-12-06 3:06PM EST | 33.00 | 0.73 | 0.57 | 0.68 | 0.00 | - | 2 | 3,238 | 32.98% |
| PFE240119P00035000 | 2022-12-08 12:07PM EST | 35.00 | 0.86 | 0.73 | 0.86 | +0.04 | +4.88% | 1 | 5,449 | 31.59% |
| PFE240119P00038000 | 2022-12-08 2:26PM EST | 38.00 | 1.14 | 1.07 | 1.23 | -0.29 | -20.28% | 28 | 5,579 | 29.81% |
| PFE240119P00040000 | 2022-12-08 2:42PM EST | 40.00 | 1.51 | 1.41 | 1.56 | -0.11 | -6.79% | 45 | 13,857 | 28.78% |
| PFE240119P00043000 | 2022-12-08 1:28PM EST | 43.00 | 2.10 | 1.96 | 2.15 | -0.20 | -8.70% | 70 | 9,345 | 27.09% |
| PFE240119P00045000 | 2022-12-08 1:40PM EST | 45.00 | 2.66 | 2.43 | 2.68 | -0.14 | -5.00% | 28 | 11,795 | 26.23% |
| PFE240119P00047000 | 2022-12-08 12:46PM EST | 47.00 | 3.26 | 3.10 | 3.35 | -0.34 | -9.44% | 11 | 3,629 | 25.64% |
| PFE240119P00050000 | 2022-12-08 1:58PM EST | 50.00 | 4.25 | 4.20 | 4.45 | -0.56 | -11.64% | 5 | 5,413 | 24.23% |
| PFE240119P00052500 | 2022-12-07 1:40PM EST | 52.50 | 5.90 | 5.15 | 5.55 | 0.00 | - | 11 | 1,357 | 23.05% |
| PFE240119P00055000 | 2022-12-08 10:52AM EST | 55.00 | 7.10 | 6.45 | 6.90 | -0.35 | -4.70% | 1 | 1,133 | 22.16% |
| PFE240119P00057500 | 2022-12-08 2:07PM EST | 57.50 | 8.25 | 8.00 | 8.40 | -0.85 | -9.34% | 3 | 568 | 21.08% |
| PFE240119P00060000 | 2022-12-08 10:58AM EST | 60.00 | 10.40 | 9.70 | 10.15 | -0.22 | -2.07% | 1 | 969 | 20.29% |
| PFE240119P00062500 | 2022-09-20 2:29PM EST | 62.50 | 18.25 | 19.75 | 20.10 | 0.00 | - | 5 | 31 | 58.24% |
| PFE240119P00065000 | 2022-11-23 2:04PM EST | 65.00 | 16.20 | 13.80 | 14.15 | 0.00 | - | 15 | 181 | 18.67% |
| PFE240119P00070000 | 2022-10-14 12:09PM EST | 70.00 | 27.55 | 22.20 | 22.70 | 0.00 | - | 1 | 11 | 44.03% |
| PFE240119P00075000 | 2022-11-11 9:35AM EST | 75.00 | 28.25 | 23.25 | 23.65 | 0.00 | - | 1 | 3 | 19.43% |
| PFE240119P00080000 | 2022-06-13 11:09AM EST | 80.00 | 32.02 | 28.25 | 28.55 | 0.00 | - | 2 | 18 | 19.19% |
| PFE240119P00085000 | 2022-07-15 11:38AM EST | 85.00 | 33.62 | 34.70 | 35.30 | 0.00 | - | 10 | 0 | 41.60% |
© 2022 Yahoo. All rights reserved.
