Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328C00028000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,968 | 13,716 | 6.25% |
PFE240405C00028000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,597 | 10,325 | 1.56% |
PFE240412C00028000 | 2024-03-27 3:53PM EDT | 2024-04-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 511 | 2,886 | 1.56% |
PFE240419C00028000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,159 | 10,919 | 0.78% |
PFE240426C00028000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 0.65 | 0.00 | 0.00 | 0.00 | - | 547 | 2,832 | 0.78% |
PFE240503C00028000 | 2024-03-27 3:56PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 302 | 661 | 0.78% |
PFE240517C00028000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 784 | 13,607 | 0.78% |
PFE240719C00028000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,000 | 6,744 | 0.39% |
PFE240816C00028000 | 2024-03-27 3:43PM EDT | 2024-08-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 203 | 4,278 | 0.39% |
PFE241018C00028000 | 2024-03-27 1:02PM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 35 | 792 | 0.39% |
PFE250620C00028000 | 2024-03-27 12:39PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 5,123 | 0.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328P00028000 | 2024-03-27 3:45PM EDT | 2024-03-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 544 | 3,668 | 0.00% |
PFE240405P00028000 | 2024-03-27 3:35PM EDT | 2024-04-05 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,021 | 1,387 | 0.00% |
PFE240412P00028000 | 2024-03-27 3:48PM EDT | 2024-04-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 489 | 0.00% |
PFE240419P00028000 | 2024-03-27 3:50PM EDT | 2024-04-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 407 | 1,290 | 0.00% |
PFE240426P00028000 | 2024-03-27 3:40PM EDT | 2024-04-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 103 | 416 | 0.00% |
PFE240503P00028000 | 2024-03-27 10:58AM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 152 | 0.00% |
PFE240517P00028000 | 2024-03-27 2:18PM EDT | 2024-05-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 702 | 16,624 | 0.00% |
PFE240719P00028000 | 2024-03-26 10:54AM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 19 | 4,717 | 0.00% |
PFE240816P00028000 | 2024-03-26 3:46PM EDT | 2024-08-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 3,431 | 0.00% |
PFE241018P00028000 | 2024-03-26 10:07AM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
PFE250620P00028000 | 2024-03-22 3:10PM EDT | 2025-06-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10,320 | 0.00% |