Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240426C00030000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 66 | 2,934 | 53.13% |
PFE240503C00030000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 619 | 4,068 | 40.23% |
PFE240510C00030000 | 2024-04-19 2:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 149 | 1,118 | 34.77% |
PFE240517C00030000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 334 | 24,754 | 31.25% |
PFE240524C00030000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.09 | 0.00 | - | 130 | 2,236 | 31.84% |
PFE240531C00030000 | 2024-04-19 10:27AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 8 | 145 | 27.44% |
PFE240621C00030000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 614 | 31,800 | 26.47% |
PFE240719C00030000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 372 | 4,984 | 26.07% |
PFE240816C00030000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 88 | 11,861 | 25.49% |
PFE240920C00030000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.47 | +0.10 | +27.78% | 419 | 15,037 | 25.00% |
PFE241018C00030000 | 2024-04-19 3:55PM EDT | 2024-10-18 | 0.59 | 0.56 | 0.60 | +0.15 | +34.09% | 62 | 2,936 | 25.34% |
PFE250117C00030000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 0.95 | 0.95 | 0.99 | +0.14 | +17.28% | 625 | 44,587 | 25.93% |
PFE250321C00030000 | 2024-04-19 3:28PM EDT | 2025-03-21 | 1.20 | 1.18 | 1.22 | +0.17 | +16.50% | 63 | 9,964 | 25.98% |
PFE250620C00030000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 1.53 | 1.48 | 1.58 | +0.20 | +15.04% | 160 | 14,010 | 26.51% |
PFE251219C00030000 | 2024-04-19 2:48PM EDT | 2025-12-19 | 2.15 | 2.22 | 2.32 | +0.20 | +10.26% | 22 | 5,246 | 27.95% |
PFE260116C00030000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 2.38 | 2.30 | 2.40 | +0.28 | +13.33% | 286 | 31,017 | 27.93% |
PFE260618C00030000 | 2024-04-19 3:45PM EDT | 2026-06-18 | 2.83 | 2.78 | 2.96 | +0.23 | +8.85% | 6 | 2,123 | 28.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240426P00030000 | 2024-04-19 3:18PM EDT | 2024-04-26 | 4.05 | 3.75 | 4.25 | -0.66 | -14.01% | 47 | 0 | 94.14% |
PFE240503P00030000 | 2024-04-12 11:19AM EDT | 2024-05-03 | 3.84 | 3.15 | 6.15 | 0.00 | - | 3 | 0 | 94.53% |
PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 2.81 | 6.35 | 0.00 | - | 2 | 3 | 73.63% |
PFE240517P00030000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 4.50 | 3.15 | 5.65 | -0.50 | -10.00% | 7 | 2,807 | 55.18% |
PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 2.74 | 6.30 | 0.00 | - | 122 | 45 | 54.54% |
PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 3.40 | 6.35 | +0.39 | +8.86% | 1 | 3 | 62.35% |
PFE240621P00030000 | 2024-04-19 2:42PM EDT | 2024-06-21 | 4.50 | 3.95 | 4.45 | -0.50 | -10.00% | 154 | 24,013 | 38.43% |
PFE240719P00030000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 4.60 | 3.00 | 5.80 | -0.45 | -8.91% | 4 | 396 | 61.96% |
PFE240816P00030000 | 2024-04-19 9:56AM EDT | 2024-08-16 | 5.10 | 4.60 | 4.70 | -0.10 | -1.92% | 3 | 519 | 33.50% |
PFE240920P00030000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 4.95 | 4.65 | 4.75 | -0.25 | -4.81% | 3 | 10,490 | 30.37% |
PFE241018P00030000 | 2024-04-18 9:46AM EDT | 2024-10-18 | 5.35 | 4.70 | 4.80 | 0.00 | - | 406 | 336 | 28.76% |
PFE250117P00030000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 5.08 | 5.00 | 5.10 | -0.47 | -8.47% | 107 | 19,982 | 27.37% |
PFE250321P00030000 | 2024-04-18 10:12AM EDT | 2025-03-21 | 5.70 | 5.20 | 5.30 | 0.00 | - | 1 | 2,082 | 26.89% |
PFE250620P00030000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 5.70 | 5.40 | 6.30 | -0.26 | -4.36% | 105 | 3,430 | 33.24% |
PFE251219P00030000 | 2024-04-17 1:43PM EDT | 2025-12-19 | 6.30 | 5.90 | 6.10 | 0.00 | - | 2 | 9,477 | 26.31% |
PFE260116P00030000 | 2024-04-19 3:16PM EDT | 2026-01-16 | 6.08 | 5.95 | 6.20 | -0.42 | -6.46% | 441 | 26,211 | 26.48% |
PFE260618P00030000 | 2024-04-18 1:26PM EDT | 2026-06-18 | 6.45 | 5.70 | 6.50 | -0.33 | -4.87% | 120 | 1,017 | 25.78% |