Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240524C00027000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 1.70 | 1.41 | 1.92 | -0.32 | -15.84% | 6 | 692 | 66.41% |
PFE240531C00027000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 1.71 | 1.66 | 1.87 | -0.34 | -16.59% | 19 | 350 | 39.45% |
PFE240607C00027000 | 2024-05-17 11:36AM EDT | 2024-06-07 | 1.67 | 1.70 | 1.99 | -0.31 | -15.66% | 14 | 442 | 37.70% |
PFE240614C00027000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 1.77 | 1.72 | 1.97 | -0.27 | -13.24% | 13 | 593 | 31.35% |
PFE240628C00027000 | 2024-05-17 1:10PM EDT | 2024-06-28 | 2.10 | 1.94 | 2.97 | +2.10 | - | 6 | 10 | 55.76% |
PFE240719C00027000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 2.16 | 2.02 | 2.25 | -0.29 | -11.84% | 238 | 8,918 | 27.88% |
PFE240816C00027000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 2.38 | 2.34 | 2.64 | -0.28 | -10.53% | 114 | 7,470 | 30.96% |
PFE241018C00027000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 2.73 | 2.72 | 2.88 | -0.32 | -10.49% | 4 | 832 | 27.27% |
PFE241220C00027000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 3.35 | 2.92 | 3.55 | 0.00 | - | 2 | 144 | 31.18% |
PFE260618C00027000 | 2024-05-17 10:19AM EDT | 2026-06-18 | 4.90 | 4.80 | 5.10 | -0.35 | -6.67% | 20 | 3,060 | 26.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240524P00027000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 2,338 | 30.47% |
PFE240531P00027000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 69 | 1,855 | 22.85% |
PFE240607P00027000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 84 | 16,186 | 21.00% |
PFE240614P00027000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 15 | 617 | 19.92% |
PFE240628P00027000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 35 | 176 | 20.51% |
PFE240719P00027000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 943 | 10,028 | 19.63% |
PFE240816P00027000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.64 | +0.04 | +6.78% | 152 | 5,130 | 23.73% |
PFE241018P00027000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 0.91 | 0.80 | 0.92 | +0.09 | +10.98% | 2 | 7,823 | 22.49% |
PFE241220P00027000 | 2024-05-17 2:49PM EDT | 2024-12-20 | 1.33 | 1.25 | 1.40 | +0.06 | +4.72% | 16 | 158 | 24.95% |
PFE260618P00027000 | 2024-05-17 11:58AM EDT | 2026-06-18 | 3.30 | 1.36 | 3.35 | +0.09 | +2.80% | 10 | 2,177 | 25.89% |