Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802C00023000 | 2024-06-20 1:49PM EDT | 2024-08-02 | 5.00 | 5.95 | 8.05 | 0.00 | - | - | 1 | 163.28% |
PFE240816C00023000 | 2024-07-25 3:20PM EDT | 2024-08-16 | 7.40 | 7.05 | 8.90 | 0.00 | - | 2,760 | 5 | 86.91% |
PFE241018C00023000 | 2024-07-19 1:10PM EDT | 2024-10-18 | 6.84 | 6.70 | 9.15 | 0.00 | - | 6 | 101 | 81.93% |
PFE241115C00023000 | 2024-07-26 10:00AM EDT | 2024-11-15 | 7.91 | 7.20 | 9.25 | +2.76 | +53.59% | 9 | 11 | 73.24% |
PFE241220C00023000 | 2024-07-25 3:30PM EDT | 2024-12-20 | 8.00 | 8.15 | 9.30 | +0.54 | +7.24% | 1 | 295 | 53.13% |
PFE250620C00023000 | 2024-07-26 11:36AM EDT | 2025-06-20 | 8.25 | 7.35 | 9.00 | +0.45 | +5.77% | 1 | 1,195 | 39.38% |
PFE251121C00023000 | 2024-07-16 12:10PM EDT | 2025-11-21 | 7.08 | 8.00 | 9.25 | 0.00 | - | 5 | 7 | 35.25% |
PFE260618C00023000 | 2024-07-26 2:10PM EDT | 2026-06-18 | 8.95 | 7.90 | 9.55 | +0.80 | +9.82% | 1 | 841 | 32.11% |
PFE261218C00023000 | 2024-07-26 1:16PM EDT | 2026-12-18 | 9.25 | 6.80 | 10.65 | +0.70 | +8.19% | 1 | 25 | 36.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802P00023000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,551 | 89.06% |
PFE240809P00023000 | 2024-07-26 10:49AM EDT | 2024-08-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 190 | 66.41% |
PFE240816P00023000 | 2024-07-26 10:59AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 45 | 8,438 | 76.95% |
PFE240823P00023000 | 2024-07-15 2:31PM EDT | 2024-08-23 | 0.04 | 0.00 | 0.82 | 0.00 | - | 200 | 5 | 91.02% |
PFE241018P00023000 | 2024-07-26 1:31PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.56 | -0.04 | -40.00% | 138 | 1,578 | 57.96% |
PFE241115P00023000 | 2024-07-26 12:48PM EDT | 2024-11-15 | 0.11 | 0.05 | 0.29 | -0.03 | -21.43% | 13 | 128 | 41.21% |
PFE241220P00023000 | 2024-07-26 1:39PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 10 | 1,556 | 30.57% |
PFE250620P00023000 | 2024-07-26 3:04PM EDT | 2025-06-20 | 0.51 | 0.45 | 0.55 | -0.08 | -13.56% | 9 | 19,294 | 29.13% |
PFE251121P00023000 | 2024-07-24 3:31PM EDT | 2025-11-21 | 1.05 | 0.00 | 0.96 | 0.00 | - | 10 | 25 | 29.37% |
PFE260618P00023000 | 2024-07-26 10:26AM EDT | 2026-06-18 | 1.41 | 0.00 | 1.94 | -0.05 | -3.42% | 11 | 3,124 | 33.52% |
PFE261218P00023000 | 2024-07-26 12:08PM EDT | 2026-12-18 | 1.55 | 0.00 | 2.18 | -0.20 | -11.43% | 1 | 150 | 31.63% |