Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE230331C00043000 | 2023-03-30 1:04PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 690 | 42.19% |
PFE230406C00043000 | 2023-03-30 3:01PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 1,283 | 23.83% |
PFE230414C00043000 | 2023-03-30 2:52PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 160 | 4,193 | 19.34% |
PFE230421C00043000 | 2023-03-30 2:56PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 147 | 2,427 | 19.43% |
PFE230428C00043000 | 2023-03-30 2:49PM EDT | 2023-04-28 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 55 | 660 | 19.68% |
PFE230505C00043000 | 2023-03-30 12:46PM EDT | 2023-05-05 | 0.29 | 0.24 | 0.34 | +0.01 | +3.57% | 9 | 162 | 23.54% |
PFE240119C00043000 | 2023-03-30 2:36PM EDT | 2024-01-19 | 2.35 | 2.33 | 2.40 | +0.03 | +1.29% | 7 | 5,075 | 23.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE230331P00043000 | 2023-03-29 12:06PM EDT | 2023-03-31 | 2.88 | 2.64 | 2.69 | 0.00 | - | 4 | 12 | 47.66% |
PFE230406P00043000 | 2023-03-30 3:02PM EDT | 2023-04-06 | 2.67 | 2.63 | 2.69 | -0.14 | -4.98% | 1 | 2 | 23.83% |
PFE230414P00043000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 2.97 | 2.63 | 2.69 | 0.00 | - | 4 | 6 | 16.80% |
PFE230421P00043000 | 2023-03-28 1:31PM EDT | 2023-04-21 | 2.96 | 2.65 | 2.71 | 0.00 | - | 1 | 32 | 16.02% |
PFE230428P00043000 | 2023-03-29 10:18AM EDT | 2023-04-28 | 2.98 | 2.66 | 2.82 | 0.00 | - | 20 | 25 | 19.73% |
PFE230505P00043000 | 2023-03-29 9:38AM EDT | 2023-05-05 | 3.02 | 2.71 | 3.15 | 0.00 | - | 1 | 4 | 27.20% |
PFE240119P00043000 | 2023-03-29 10:27AM EDT | 2024-01-19 | 4.85 | 4.60 | 4.70 | 0.00 | - | 20 | 13,437 | 21.36% |