Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240517C00023000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 5.08 | 5.00 | 5.10 | +0.32 | +6.72% | 5 | 43 | 78.91% |
PFE240524C00023000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 4.75 | 4.90 | 5.30 | 0.00 | - | 1 | 1 | 66.02% |
PFE240531C00023000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 5.30 | 4.25 | 6.15 | 0.00 | - | 1 | 11 | 64.65% |
PFE240719C00023000 | 2024-05-09 12:09PM EDT | 2024-07-19 | 5.17 | 4.25 | 5.40 | 0.00 | - | 6 | 43 | 44.04% |
PFE240816C00023000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 5.26 | 4.00 | 6.45 | 0.00 | - | 4 | 263 | 64.40% |
PFE241018C00023000 | 2024-05-08 1:34PM EDT | 2024-10-18 | 5.25 | 5.40 | 5.55 | 0.00 | - | 100 | 286 | 32.57% |
PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 4.80 | 5.70 | 0.00 | - | 12 | 170 | 30.40% |
PFE250620C00023000 | 2024-05-10 2:14PM EDT | 2025-06-20 | 5.99 | 5.60 | 7.10 | +0.08 | +1.35% | 14 | 1,105 | 38.77% |
PFE260618C00023000 | 2024-05-09 10:12AM EDT | 2026-06-18 | 6.70 | 6.50 | 9.25 | +0.20 | +3.08% | 1 | 374 | 44.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240517P00023000 | 2024-05-10 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,659 | 59.38% |
PFE240524P00023000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 2,100 | 50.00% |
PFE240531P00023000 | 2024-05-10 12:13PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 362 | 43.36% |
PFE240607P00023000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 200 | 120 | 51.76% |
PFE240614P00023000 | 2024-05-10 11:03AM EDT | 2024-06-14 | 0.11 | 0.00 | 1.28 | +0.09 | +450.00% | 2 | 50 | 74.71% |
PFE240719P00023000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.23 | -0.02 | -40.00% | 66 | 1,699 | 37.31% |
PFE240816P00023000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 31 | 8,376 | 27.15% |
PFE241018P00023000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.24 | 0.00 | - | 87 | 1,147 | 24.95% |
PFE241220P00023000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 52 | 461 | 25.68% |
PFE250620P00023000 | 2024-05-10 2:34PM EDT | 2025-06-20 | 0.96 | 0.91 | 0.97 | +0.03 | +3.23% | 6 | 10,403 | 26.15% |
PFE260618P00023000 | 2024-05-10 2:27PM EDT | 2026-06-18 | 1.90 | 1.85 | 2.03 | -0.11 | -5.47% | 24 | 2,561 | 27.72% |