Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240405C00020000 | 2024-03-27 1:21PM EDT | 2024-04-05 | 7.95 | 7.40 | 8.10 | 0.00 | - | 7 | 8 | 50.00% |
PFE240412C00020000 | 2024-03-07 2:35PM EDT | 2024-04-12 | 7.11 | 7.40 | 9.90 | 0.00 | - | - | 30 | 183.30% |
PFE240419C00020000 | 2024-03-28 2:12PM EDT | 2024-04-19 | 8.10 | 7.40 | 8.20 | +0.23 | +2.92% | 20 | 199 | 71.48% |
PFE240426C00020000 | 2024-03-18 2:57PM EDT | 2024-04-26 | 7.76 | 7.15 | 9.55 | 0.00 | - | 15 | 12 | 113.77% |
PFE240503C00020000 | 2024-03-22 3:14PM EDT | 2024-05-03 | 7.53 | 7.35 | 9.50 | 0.00 | - | 9 | 9 | 106.35% |
PFE240517C00020000 | 2024-03-27 12:55PM EDT | 2024-05-17 | 8.05 | 7.50 | 8.10 | 0.00 | - | 10 | 194 | 73.24% |
PFE240621C00020000 | 2024-03-25 12:07PM EDT | 2024-06-21 | 7.49 | 7.30 | 8.00 | 0.00 | - | 1 | 219 | 51.17% |
PFE240719C00020000 | 2024-03-05 1:41PM EDT | 2024-07-19 | 6.60 | 7.25 | 8.60 | 0.00 | - | 5 | 6 | 65.33% |
PFE240816C00020000 | 2024-03-19 9:31AM EDT | 2024-08-16 | 7.35 | 7.00 | 8.65 | 0.00 | - | 3 | 15 | 59.77% |
PFE240920C00020000 | 2024-03-28 10:02AM EDT | 2024-09-20 | 8.00 | 7.10 | 8.75 | +0.55 | +7.38% | 5 | 389 | 55.76% |
PFE241018C00020000 | 2024-03-27 3:44PM EDT | 2024-10-18 | 7.95 | 7.80 | 8.05 | 0.00 | - | 1 | 51 | 34.67% |
PFE250117C00020000 | 2024-03-28 3:01PM EDT | 2025-01-17 | 8.05 | 7.85 | 8.15 | +0.20 | +2.55% | 7 | 2,606 | 31.30% |
PFE250321C00020000 | 2024-03-28 1:38PM EDT | 2025-03-21 | 8.35 | 7.55 | 8.25 | +0.70 | +9.15% | 4 | 627 | 30.47% |
PFE250620C00020000 | 2024-03-28 2:37PM EDT | 2025-06-20 | 8.30 | 7.70 | 9.10 | +0.09 | +1.10% | 4 | 736 | 39.60% |
PFE251219C00020000 | 2024-03-28 11:16AM EDT | 2025-12-19 | 8.52 | 8.15 | 8.55 | +0.21 | +2.53% | 2 | 1,882 | 27.00% |
PFE260116C00020000 | 2024-03-28 2:23PM EDT | 2026-01-16 | 8.73 | 8.40 | 8.60 | +0.21 | +2.46% | 12 | 7,487 | 27.03% |
PFE260618C00020000 | 2024-03-28 3:31PM EDT | 2026-06-18 | 9.00 | 8.60 | 9.10 | +0.50 | +5.88% | 8 | 584 | 29.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240419P00020000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 845 | 64.06% |
PFE240426P00020000 | 2024-03-08 12:51PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 116.02% |
PFE240517P00020000 | 2024-03-26 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,070 | 1,736 | 43.75% |
PFE240621P00020000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 163 | 4,095 | 36.33% |
PFE240719P00020000 | 2024-03-28 9:56AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 190 | 893 | 33.59% |
PFE240816P00020000 | 2024-03-28 10:02AM EDT | 2024-08-16 | 0.11 | 0.05 | 0.12 | -0.02 | -15.38% | 150 | 326 | 33.40% |
PFE240920P00020000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 0.24 | 0.13 | 0.15 | +0.07 | +41.18% | 383 | 10,163 | 31.45% |
PFE241018P00020000 | 2024-03-26 9:30AM EDT | 2024-10-18 | 0.21 | 0.16 | 0.22 | 0.00 | - | 1 | 47 | 32.03% |
PFE250117P00020000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 0.33 | 0.29 | 0.38 | 0.00 | - | 21 | 13,320 | 30.91% |
PFE250321P00020000 | 2024-03-28 9:58AM EDT | 2025-03-21 | 0.44 | 0.41 | 0.74 | -0.06 | -12.00% | 6 | 5,621 | 34.86% |
PFE250620P00020000 | 2024-03-27 12:29PM EDT | 2025-06-20 | 0.63 | 0.58 | 0.68 | 0.00 | - | 1 | 2,806 | 30.23% |
PFE251219P00020000 | 2024-03-28 3:58PM EDT | 2025-12-19 | 0.99 | 0.94 | 1.24 | +0.13 | +15.12% | 105 | 4,552 | 32.23% |
PFE260116P00020000 | 2024-03-28 1:33PM EDT | 2026-01-16 | 1.05 | 0.97 | 1.11 | -0.07 | -6.25% | 120 | 2,267 | 30.08% |
PFE260618P00020000 | 2024-03-28 1:38PM EDT | 2026-06-18 | 1.31 | 1.25 | 1.50 | 0.00 | - | 10 | 1,719 | 30.91% |