Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802C00033000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 1,806 | 3,331 | 41.60% |
PFE240809C00033000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 1,154 | 866 | 34.67% |
PFE240816C00033000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.22 | +0.11 | +100.00% | 1,264 | 6,266 | 30.96% |
PFE240823C00033000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 0.28 | 0.25 | 0.32 | +0.13 | +86.67% | 873 | 1,025 | 30.96% |
PFE240830C00033000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.35 | 0.32 | 0.38 | +0.17 | +94.44% | 125 | 292 | 29.79% |
PFE240906C00033000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 0.42 | 0.39 | 0.43 | +0.22 | +110.00% | 137 | - | 28.71% |
PFE241018C00033000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 0.80 | 0.78 | 0.80 | +0.30 | +60.00% | 424 | 10,978 | 27.64% |
PFE241115C00033000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 1.04 | 1.02 | 1.07 | +0.29 | +38.67% | 1,217 | 1,014 | 28.27% |
PFE241220C00033000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 1.27 | 1.24 | 1.27 | +0.38 | +42.70% | 606 | 3,393 | 27.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240802P00033000 | 2024-07-26 9:57AM EDT | 2024-08-02 | 2.40 | 2.13 | 2.53 | -1.53 | -38.93% | 20 | 3 | 60.35% |
PFE240809P00033000 | 2024-07-25 11:09AM EDT | 2024-08-09 | 2.61 | 2.14 | 2.63 | -0.43 | -14.14% | 3 | 3 | 48.15% |
PFE240816P00033000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 2.37 | 2.16 | 2.42 | -0.80 | -25.24% | 57 | 1,038 | 29.40% |
PFE240830P00033000 | 2024-07-17 10:38AM EDT | 2024-08-30 | 3.28 | 2.31 | 2.62 | 0.00 | - | - | 1 | 30.18% |
PFE241018P00033000 | 2024-07-25 12:02PM EDT | 2024-10-18 | 3.25 | 2.49 | 2.84 | 0.00 | - | 19 | 240 | 24.00% |
PFE241115P00033000 | 2024-07-22 10:40AM EDT | 2024-11-15 | 4.07 | 3.00 | 3.10 | 0.00 | - | 2 | 25 | 25.10% |
PFE241220P00033000 | 2024-07-18 3:48PM EDT | 2024-12-20 | 4.15 | 3.15 | 3.25 | 0.00 | - | 13 | 48 | 24.00% |