Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE241011C00026000 | 2024-08-30 11:51AM EDT | 2024-10-11 | 3.09 | 2.84 | 3.25 | 0.00 | - | 1 | 1 | 99.80% |
PFE241018C00026000 | 2024-10-04 2:08PM EDT | 2024-10-18 | 2.63 | 2.36 | 2.88 | +0.13 | +5.20% | 4 | 1,175 | 56.64% |
PFE241025C00026000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 2.70 | 2.58 | 2.90 | +0.10 | +3.85% | 42 | 24 | 46.78% |
PFE241101C00026000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 2.82 | 2.60 | 2.98 | +0.14 | +5.22% | 6 | 265 | 44.04% |
PFE241115C00026000 | 2024-10-03 12:10PM EDT | 2024-11-15 | 2.76 | 2.66 | 3.55 | 0.00 | - | 102 | 1,556 | 54.98% |
PFE241220C00026000 | 2024-10-03 12:09PM EDT | 2024-12-20 | 2.85 | 2.37 | 3.05 | 0.00 | - | 97 | 974 | 28.17% |
PFE250321C00026000 | 2024-10-04 2:19PM EDT | 2025-03-21 | 3.35 | 2.87 | 3.85 | +0.10 | +3.08% | 3 | 763 | 31.81% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE241011P00026000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 669 | 40.63% |
PFE241018P00026000 | 2024-10-04 3:30PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 42 | 6,521 | 31.64% |
PFE241025P00026000 | 2024-10-03 10:37AM EDT | 2024-10-25 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 92 | 29.10% |
PFE241101P00026000 | 2024-10-04 3:42PM EDT | 2024-11-01 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 6 | 242 | 31.54% |
PFE241108P00026000 | 2024-10-04 3:06PM EDT | 2024-11-08 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 60 | 18,481 | 33.20% |
PFE241115P00026000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 0.30 | 0.30 | 0.34 | -0.06 | -16.67% | 441 | 7,779 | 33.50% |
PFE241220P00026000 | 2024-10-04 2:13PM EDT | 2024-12-20 | 0.47 | 0.44 | 0.47 | -0.06 | -11.32% | 54 | 8,289 | 28.17% |
PFE250321P00026000 | 2024-10-04 2:24PM EDT | 2025-03-21 | 0.95 | 0.87 | 0.91 | -0.07 | -6.86% | 34 | 3,602 | 26.29% |