Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802C00024000 | 2024-07-26 9:43AM EDT | 2024-08-02 | 6.47 | 5.90 | 7.85 | +0.07 | +1.09% | 9 | 10 | 113.67% |
PFE240809C00024000 | 2024-07-24 9:30AM EDT | 2024-08-09 | 5.52 | 6.75 | 7.85 | 0.00 | - | 1 | 0 | 124.51% |
PFE240816C00024000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 6.90 | 6.40 | 7.90 | +0.61 | +9.70% | 135 | 294 | 91.31% |
PFE240823C00024000 | 2024-07-24 9:30AM EDT | 2024-08-23 | 5.58 | 5.80 | 8.75 | 0.00 | - | 1 | 5 | 86.62% |
PFE240920C00024000 | 2024-07-26 2:24PM EDT | 2024-09-20 | 7.10 | 6.00 | 9.00 | +0.70 | +10.94% | 98 | 73 | 69.82% |
PFE241018C00024000 | 2024-07-26 2:46PM EDT | 2024-10-18 | 7.23 | 6.65 | 7.25 | +0.71 | +10.89% | 5 | 1,002 | 49.17% |
PFE241115C00024000 | 2024-07-25 11:36AM EDT | 2024-11-15 | 6.95 | 6.25 | 8.30 | +0.40 | +6.11% | 1 | 89 | 67.58% |
PFE241220C00024000 | 2024-07-25 10:11AM EDT | 2024-12-20 | 6.97 | 6.25 | 8.35 | 0.00 | - | 12 | 313 | 59.91% |
PFE250321C00024000 | 2024-07-25 10:06AM EDT | 2025-03-21 | 7.40 | 6.85 | 7.90 | +0.25 | +3.50% | 1 | 12 | 40.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802P00024000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 163 | 81.25% |
PFE240809P00024000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 110 | 135 | 60.16% |
PFE240816P00024000 | 2024-07-26 1:31PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 8,784 | 50.78% |
PFE240823P00024000 | 2024-07-24 12:40PM EDT | 2024-08-23 | 0.08 | 0.01 | 0.84 | +0.04 | +100.00% | 50 | 106 | 81.93% |
PFE240830P00024000 | 2024-07-25 1:17PM EDT | 2024-08-30 | 0.02 | 0.02 | 1.00 | 0.00 | - | 120 | 4 | 77.73% |
PFE240920P00024000 | 2024-07-26 1:31PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.50 | -0.03 | -33.33% | 20 | 8,789 | 50.88% |
PFE241018P00024000 | 2024-07-26 1:51PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.27 | -0.01 | -12.50% | 72 | 9,598 | 41.31% |
PFE241115P00024000 | 2024-07-26 10:54AM EDT | 2024-11-15 | 0.16 | 0.02 | 0.16 | -0.02 | -11.11% | 1 | 627 | 31.30% |
PFE241220P00024000 | 2024-07-26 11:58AM EDT | 2024-12-20 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 22 | 8,990 | 29.20% |
PFE250321P00024000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 0.40 | 0.18 | 0.66 | -0.09 | -18.37% | 3 | 109 | 32.62% |