Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328C00040000 | 2024-03-06 12:35PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PFE240405C00040000 | 2024-03-13 9:53AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PFE240419C00040000 | 2024-03-25 3:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PFE240517C00040000 | 2024-03-19 11:00AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PFE240621C00040000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
PFE240719C00040000 | 2024-03-27 1:27PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PFE240816C00040000 | 2024-03-26 9:54AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
PFE240920C00040000 | 2024-03-27 3:37PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
PFE241018C00040000 | 2024-03-27 10:10AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PFE250117C00040000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
PFE250321C00040000 | 2024-03-27 1:06PM EDT | 2025-03-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PFE250620C00040000 | 2024-03-27 10:02AM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
PFE251219C00040000 | 2024-03-27 1:33PM EDT | 2025-12-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PFE260116C00040000 | 2024-03-27 2:30PM EDT | 2026-01-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 6.25% |
PFE260618C00040000 | 2024-03-27 1:38PM EDT | 2026-06-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240328P00040000 | 2024-03-25 9:31AM EDT | 2024-03-28 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PFE240419P00040000 | 2024-03-13 12:26PM EDT | 2024-04-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PFE240517P00040000 | 2024-01-25 4:59PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 64.65% |
PFE240621P00040000 | 2024-03-13 3:48PM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 45.22% |
PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PFE250117P00040000 | 2024-03-26 9:59AM EDT | 2025-01-17 | 12.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PFE250321P00040000 | 2024-03-21 9:30AM EDT | 2025-03-21 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PFE250620P00040000 | 2024-02-01 3:22PM EDT | 2025-06-20 | 12.90 | 12.25 | 13.75 | 0.00 | - | 21 | 127 | 38.46% |
PFE251219P00040000 | 2024-03-13 12:43PM EDT | 2025-12-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PFE260116P00040000 | 2024-03-22 2:17PM EDT | 2026-01-16 | 12.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PFE260618P00040000 | 2024-03-19 11:36AM EDT | 2026-06-18 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |