Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240621C00027500 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 2,138 | 36,456 | 25.20% |
PFE240628C00027500 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.57 | 0.55 | 0.60 | -0.13 | -18.57% | 267 | 371 | 28.22% |
PFE240920C00027500 | 2024-06-14 3:59PM EDT | 2024-09-20 | 1.35 | 1.34 | 1.37 | -0.07 | -4.93% | 756 | 33,455 | 23.95% |
PFE250117C00027500 | 2024-06-14 3:32PM EDT | 2025-01-17 | 2.08 | 2.08 | 2.32 | -0.12 | -5.45% | 420 | 24,463 | 27.34% |
PFE250321C00027500 | 2024-06-14 3:35PM EDT | 2025-03-21 | 2.45 | 2.30 | 2.51 | -0.06 | -2.39% | 22 | 4,352 | 26.05% |
PFE251219C00027500 | 2024-06-13 2:07PM EDT | 2025-12-19 | 3.60 | 2.61 | 3.60 | +0.20 | +5.88% | 9 | 5,625 | 26.66% |
PFE260116C00027500 | 2024-06-14 2:44PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | 0.00 | - | 85 | 21,359 | 26.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240621P00027500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 4,401 | 69,812 | 23.05% |
PFE240628P00027500 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.48 | 0.45 | 0.49 | +0.02 | +4.35% | 372 | 657 | 24.41% |
PFE240920P00027500 | 2024-06-14 3:48PM EDT | 2024-09-20 | 1.34 | 1.31 | 1.34 | +0.06 | +4.69% | 322 | 40,301 | 23.98% |
PFE250117P00027500 | 2024-06-14 3:18PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.03 | +0.06 | +3.09% | 551 | 48,577 | 24.27% |
PFE250321P00027500 | 2024-06-14 12:24PM EDT | 2025-03-21 | 2.33 | 2.28 | 2.41 | -0.08 | -3.32% | 1 | 10,793 | 25.33% |
PFE251219P00027500 | 2024-06-12 3:48PM EDT | 2025-12-19 | 3.21 | 3.25 | 3.40 | 0.00 | - | 60 | 6,692 | 25.42% |
PFE260116P00027500 | 2024-06-13 2:34PM EDT | 2026-01-16 | 3.38 | 3.30 | 3.55 | 0.00 | - | 13 | 24,343 | 25.89% |