Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240419C00050000 | 2024-03-07 12:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 703 | 84.38% |
PFE240517C00050000 | 2024-02-21 12:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 107 | 72.66% |
PFE240621C00050000 | 2024-03-28 12:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13,476 | 49.61% |
PFE240920C00050000 | 2024-03-15 1:37PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 207 | 37.50% |
PFE250117C00050000 | 2024-03-28 12:56PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 51 | 18,791 | 32.03% |
PFE250321C00050000 | 2024-03-28 1:35PM EDT | 2025-03-21 | 0.13 | 0.03 | 0.13 | +0.01 | +8.33% | 40 | 641 | 31.45% |
PFE251219C00050000 | 2024-03-27 12:49PM EDT | 2025-12-19 | 0.34 | 0.31 | 0.38 | 0.00 | - | 5 | 4,524 | 29.15% |
PFE260116C00050000 | 2024-03-28 3:52PM EDT | 2026-01-16 | 0.42 | 0.37 | 0.43 | 0.00 | - | 92 | 6,598 | 29.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240419P00050000 | 2024-03-14 11:53AM EDT | 2024-04-19 | 22.00 | 22.05 | 22.70 | 0.00 | - | 7 | 0 | 126.17% |
PFE240517P00050000 | 2023-12-20 12:10PM EDT | 2024-05-17 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 120.02% |
PFE240621P00050000 | 2024-03-13 3:53PM EDT | 2024-06-21 | 21.75 | 21.90 | 22.70 | 0.00 | - | 1,110 | 523 | 55.86% |
PFE240920P00050000 | 2024-01-30 10:35AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PFE250117P00050000 | 2024-03-14 3:22PM EDT | 2025-01-17 | 21.96 | 20.35 | 22.90 | 0.00 | - | 370 | 633 | 48.54% |
PFE250321P00050000 | 2024-02-01 11:36AM EDT | 2025-03-21 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 51.29% |
PFE251219P00050000 | 2024-02-15 12:34PM EDT | 2025-12-19 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 48.85% |
PFE260116P00050000 | 2024-03-06 4:58PM EDT | 2026-01-16 | 22.80 | 21.80 | 22.70 | 0.00 | - | 1 | 4 | 29.76% |