Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328C00034000 | 2024-03-25 9:43AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 153 | 156.25% |
PFE240405C00034000 | 2024-02-23 4:10PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 56.25% |
PFE240412C00034000 | 2024-03-14 10:43AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 100 | 55.08% |
PFE240419C00034000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 86 | 3,261 | 41.41% |
PFE240426C00034000 | 2024-03-19 2:51PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 23 | 47.95% |
PFE240503C00034000 | 2024-03-28 11:43AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 47 | 80 | 32.42% |
PFE240517C00034000 | 2024-03-28 1:40PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 27 | 1,065 | 30.27% |
PFE240621C00034000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 183 | 14,302 | 27.25% |
PFE240719C00034000 | 2024-03-28 12:52PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 3 | 427 | 26.22% |
PFE240816C00034000 | 2024-03-28 3:44PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 11 | 1,855 | 25.68% |
PFE240920C00034000 | 2024-03-27 3:33PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.33 | 0.00 | - | 12 | 918 | 25.22% |
PFE241018C00034000 | 2024-03-28 1:29PM EDT | 2024-10-18 | 0.45 | 0.37 | 0.43 | +0.02 | +4.65% | 2 | 151 | 25.44% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328P00034000 | 2024-03-25 9:36AM EDT | 2024-03-28 | 6.80 | 5.65 | 7.00 | 0.00 | - | 3 | 0 | 232.81% |
PFE240405P00034000 | 2024-03-20 9:57AM EDT | 2024-04-05 | 6.55 | 6.15 | 6.60 | 0.00 | - | - | 0 | 86.72% |
PFE240419P00034000 | 2024-03-27 2:36PM EDT | 2024-04-19 | 6.25 | 6.15 | 6.50 | 0.00 | - | 55 | 56 | 64.65% |
PFE240517P00034000 | 2024-03-13 3:39PM EDT | 2024-05-17 | 5.90 | 5.85 | 7.20 | 0.00 | - | 1 | 70 | 68.46% |
PFE240621P00034000 | 2024-03-22 2:13PM EDT | 2024-06-21 | 6.80 | 5.60 | 7.35 | 0.00 | - | 2 | 1,837 | 56.15% |
PFE240816P00034000 | 2024-03-28 1:34PM EDT | 2024-08-16 | 6.35 | 6.55 | 7.20 | -0.23 | -3.50% | 71 | 42 | 41.02% |
PFE240920P00034000 | 2024-03-05 1:53PM EDT | 2024-09-20 | 8.15 | 6.60 | 6.75 | 0.00 | - | 312 | 610 | 28.86% |
PFE241018P00034000 | 2024-03-26 1:39PM EDT | 2024-10-18 | 6.93 | 6.60 | 7.35 | 0.00 | - | 221 | 223 | 36.38% |