Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PFE240426C00025000 | 2024-04-26 3:20PM EDT | 2024-04-26 | 0.49 | 0.47 | 0.51 | +0.14 | +40.00% | 954 | 914 | 37.11% |
PFE240503C00025000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.84 | 0.83 | 0.85 | +0.08 | +10.26% | 776 | 1,779 | 39.45% |
PFE240510C00025000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 0.93 | 0.88 | 0.91 | +0.13 | +16.25% | 345 | 855 | 31.93% |
PFE240517C00025000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.95 | 0.92 | 0.95 | +0.11 | +13.10% | 142 | 7,175 | 28.03% |
PFE240524C00025000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.98 | 0.97 | 0.99 | +0.08 | +8.89% | 66 | 297 | 25.88% |
PFE240531C00025000 | 2024-04-26 2:15PM EDT | 2024-05-31 | 1.02 | 0.99 | 1.04 | +0.08 | +8.51% | 56 | 328 | 24.85% |
PFE240621C00025000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.22 | +0.08 | +7.08% | 247 | 6,824 | 24.37% |
PFE240719C00025000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 1.49 | 1.47 | 1.50 | +0.09 | +6.43% | 306 | 2,056 | 25.83% |
PFE240816C00025000 | 2024-04-26 3:26PM EDT | 2024-08-16 | 1.66 | 1.66 | 1.66 | +0.07 | +4.40% | 57 | 2,539 | 25.29% |
PFE240920C00025000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 1.83 | 1.81 | 1.83 | +0.10 | +5.78% | 462 | 4,828 | 24.76% |
PFE241018C00025000 | 2024-04-26 2:02PM EDT | 2024-10-18 | 2.03 | 1.98 | 2.03 | +0.11 | +5.73% | 135 | 2,156 | 25.61% |
PFE241220C00025000 | 2024-04-26 1:07PM EDT | 2024-12-20 | 2.35 | 2.27 | 2.35 | +0.09 | +3.98% | 4 | 98 | 25.93% |
PFE250117C00025000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 2.44 | 2.40 | 2.47 | +0.10 | +4.27% | 533 | 31,568 | 25.95% |
PFE250321C00025000 | 2024-04-26 1:43PM EDT | 2025-03-21 | 2.65 | 2.65 | 2.74 | +0.05 | +1.92% | 29 | 1,033 | 26.17% |
PFE250620C00025000 | 2024-04-26 2:52PM EDT | 2025-06-20 | 3.05 | 2.97 | 3.20 | +0.10 | +3.39% | 9 | 3,783 | 27.49% |
PFE251219C00025000 | 2024-04-26 11:06AM EDT | 2025-12-19 | 3.65 | 3.60 | 3.80 | +0.13 | +3.69% | 2 | 2,168 | 27.66% |
PFE260116C00025000 | 2024-04-26 2:44PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | +0.05 | +1.32% | 72 | 11,265 | 27.81% |
PFE260618C00025000 | 2024-04-26 2:47PM EDT | 2026-06-18 | 4.30 | 4.20 | 4.35 | +0.10 | +2.38% | 66 | 1,737 | 28.06% |
Putsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PFE240426P00025000 | 2024-04-26 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,441 | 8,852 | 23.44% |
PFE240503P00025000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 2,101 | 4,025 | 34.18% |
PFE240510P00025000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 0.57 | 0.55 | 0.57 | -0.14 | -19.72% | 2,786 | 42,349 | 38.28% |
PFE240517P00025000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 0.64 | 0.63 | 0.65 | -0.14 | -17.95% | 515 | 112,866 | 34.91% |
PFE240524P00025000 | 2024-04-26 1:49PM EDT | 2024-05-24 | 0.71 | 0.70 | 0.71 | -0.10 | -12.35% | 35 | 616 | 32.57% |
PFE240531P00025000 | 2024-04-26 2:04PM EDT | 2024-05-31 | 0.73 | 0.74 | 0.77 | -0.14 | -16.09% | 46 | 589 | 31.15% |
PFE240621P00025000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 0.91 | 0.90 | 0.92 | -0.13 | -12.50% | 2,395 | 40,636 | 28.61% |
PFE240719P00025000 | 2024-04-26 2:50PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.11 | -0.10 | -8.33% | 457 | 20,719 | 27.39% |
PFE240816P00025000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 1.47 | 1.42 | 1.45 | -0.09 | -5.77% | 305 | 10,140 | 29.88% |
PFE240920P00025000 | 2024-04-26 1:04PM EDT | 2024-09-20 | 1.62 | 1.55 | 1.56 | +0.04 | +2.53% | 192 | 32,155 | 27.86% |
PFE241018P00025000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 1.69 | 1.65 | 1.69 | -0.11 | -6.11% | 144 | 2,597 | 27.42% |
PFE241220P00025000 | 2024-04-26 2:23PM EDT | 2024-12-20 | 2.05 | 2.03 | 2.07 | -0.09 | -4.21% | 75 | 57 | 28.25% |
PFE250117P00025000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 2.14 | 2.10 | 2.16 | -0.09 | -4.04% | 265 | 59,014 | 27.78% |
PFE250321P00025000 | 2024-04-26 12:07PM EDT | 2025-03-21 | 2.43 | 2.36 | 2.44 | -0.06 | -2.41% | 23 | 11,301 | 27.95% |
PFE250620P00025000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 2.77 | 2.65 | 2.74 | +0.05 | +1.84% | 847 | 24,398 | 27.56% |
PFE251219P00025000 | 2024-04-26 3:17PM EDT | 2025-12-19 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 11 | 13,427 | 27.03% |
PFE260116P00025000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 3.26 | 3.25 | 3.40 | -0.19 | -5.51% | 23 | 30,367 | 27.58% |
PFE260618P00025000 | 2024-04-26 11:49AM EDT | 2026-06-18 | 3.69 | 3.65 | 3.75 | -0.06 | -1.60% | 33 | 2,305 | 27.16% |