Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510C00020000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 7.80 | 8.20 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
PFE240517C00020000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 8.30 | 8.20 | 8.30 | +0.34 | +4.27% | 1,300 | 157 | 0.00% |
PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 8.00 | 8.30 | 0.00 | - | 2 | 1 | 0.00% |
PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.20 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
PFE240621C00020000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 8.20 | 8.20 | 8.30 | +0.65 | +8.61% | 1,721 | 336 | 0.00% |
PFE240719C00020000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 8.10 | 8.20 | 8.30 | +0.50 | +6.58% | 20 | 23 | 0.00% |
PFE240816C00020000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 8.25 | 8.20 | 8.30 | -0.05 | -0.60% | 140 | 153 | 0.00% |
PFE240920C00020000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 8.40 | 8.20 | 8.30 | 0.00 | - | 10 | 440 | 0.00% |
PFE241018C00020000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 8.20 | 8.20 | 8.30 | +0.60 | +8.57% | 320 | 116 | 0.00% |
PFE241220C00020000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 8.16 | 8.20 | 8.30 | +0.16 | +2.00% | 25 | 188 | 0.00% |
PFE250117C00020000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 8.24 | 8.20 | 8.30 | +0.09 | +1.10% | 232 | 3,327 | 0.00% |
PFE250321C00020000 | 2024-05-08 3:15PM EDT | 2025-03-21 | 8.25 | 7.75 | 8.30 | +0.45 | +5.77% | 5 | 643 | 0.00% |
PFE250620C00020000 | 2024-05-08 1:55PM EDT | 2025-06-20 | 8.20 | 8.05 | 8.45 | -0.15 | -1.80% | 12 | 1,244 | 21.00% |
PFE251219C00020000 | 2024-05-08 2:32PM EDT | 2025-12-19 | 8.50 | 8.40 | 8.75 | +0.30 | +3.66% | 11 | 2,088 | 23.58% |
PFE260116C00020000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 8.50 | 8.50 | 8.80 | +0.88 | +11.55% | 72 | 7,479 | 23.83% |
PFE260618C00020000 | 2024-05-08 3:00PM EDT | 2026-06-18 | 8.50 | 8.55 | 8.90 | +0.25 | +3.03% | 6 | 1,441 | 22.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
PFE240517P00020000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,744 | 81.25% |
PFE240524P00020000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.12 | 0.00 | - | 90 | 1,553 | 88.28% |
PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 74.22% |
PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 139 | 65.23% |
PFE240621P00020000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 9,924 | 48.44% |
PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 3,807 | 41.21% |
PFE240816P00020000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.23 | 0.00 | - | 9 | 610 | 47.95% |
PFE240920P00020000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 12,364 | 34.38% |
PFE241018P00020000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 0.11 | 0.04 | 0.15 | -0.08 | -42.11% | 10 | 810 | 34.08% |
PFE241220P00020000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 0.57 | 0.15 | 0.18 | 0.00 | - | 115 | 957 | 30.18% |
PFE250117P00020000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.23 | 0.00 | - | 277 | 15,731 | 30.18% |
PFE250321P00020000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 0.31 | 0.28 | 0.32 | -0.03 | -8.82% | 7 | 7,465 | 29.49% |
PFE250620P00020000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 0.59 | 0.42 | 0.52 | +0.09 | +18.00% | 2 | 6,070 | 30.03% |
PFE251219P00020000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 0.83 | 0.79 | 0.86 | 0.00 | - | 4 | 7,895 | 29.69% |
PFE260116P00020000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 0.90 | 0.88 | 0.92 | 0.00 | - | 51 | 6,332 | 29.76% |
PFE260618P00020000 | 2024-05-08 2:30PM EDT | 2026-06-18 | 1.16 | 1.05 | 1.21 | -0.10 | -7.94% | 11 | 5,369 | 29.74% |