Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240405C00017000 | 2024-03-06 4:42PM EDT | 17.00 | 10.20 | 10.35 | 11.20 | 0.00 | - | 1 | 1 | 151.56% |
PFE240405C00019000 | 2024-03-08 1:26PM EDT | 19.00 | 8.30 | 8.35 | 9.20 | 0.00 | - | 2 | 1 | 120.31% |
PFE240405C00020000 | 2024-03-27 1:21PM EDT | 20.00 | 7.95 | 7.40 | 8.10 | 0.00 | - | 7 | 8 | 50.00% |
PFE240405C00021000 | 2024-03-25 9:36AM EDT | 21.00 | 6.25 | 6.40 | 7.20 | 0.00 | - | 1 | 4 | 103.13% |
PFE240405C00023000 | 2024-03-12 12:53PM EDT | 23.00 | 5.25 | 4.50 | 5.10 | 0.00 | - | 1 | 8 | 74.22% |
PFE240405C00024000 | 2024-03-28 10:50AM EDT | 24.00 | 3.90 | 3.40 | 4.15 | +0.50 | +14.71% | 2 | 102 | 53.13% |
PFE240405C00025000 | 2024-03-28 3:58PM EDT | 25.00 | 2.83 | 2.62 | 3.20 | +0.22 | +8.43% | 25 | 152 | 62.70% |
PFE240405C00025500 | 2024-03-28 3:56PM EDT | 25.50 | 2.33 | 1.91 | 2.33 | -0.21 | -8.27% | 95 | 7 | 44.14% |
PFE240405C00026000 | 2024-03-28 3:57PM EDT | 26.00 | 1.83 | 1.58 | 2.07 | -0.02 | -1.08% | 129 | 712 | 59.77% |
PFE240405C00026500 | 2024-03-28 3:44PM EDT | 26.50 | 1.37 | 1.12 | 1.37 | +0.01 | +0.74% | 23 | 184 | 32.81% |
PFE240405C00027000 | 2024-03-28 3:58PM EDT | 27.00 | 0.89 | 0.69 | 0.89 | -0.06 | -6.32% | 30,582 | 44,440 | 25.39% |
PFE240405C00027500 | 2024-03-28 3:59PM EDT | 27.50 | 0.49 | 0.47 | 0.49 | -0.07 | -12.50% | 1,197 | 2,993 | 21.49% |
PFE240405C00028000 | 2024-03-28 3:59PM EDT | 28.00 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 9,384 | 10,325 | 20.70% |
PFE240405C00028500 | 2024-03-28 3:57PM EDT | 28.50 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 2,489 | 3,435 | 21.49% |
PFE240405C00029000 | 2024-03-28 3:57PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,530 | 4,697 | 22.27% |
PFE240405C00029500 | 2024-03-28 3:57PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 238 | 870 | 26.56% |
PFE240405C00030000 | 2024-03-28 3:57PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,535 | 3,377 | 29.69% |
PFE240405C00030500 | 2024-03-28 3:55PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 427 | 31.25% |
PFE240405C00031000 | 2024-03-27 10:00AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 746 | 35.94% |
PFE240405C00031500 | 2024-03-27 11:04AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 39.84% |
PFE240405C00032000 | 2024-03-27 11:44AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 43.75% |
PFE240405C00033000 | 2024-03-25 11:43AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 51.56% |
PFE240405C00034000 | 2024-02-23 4:10PM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 59.38% |
PFE240405C00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 215 | 407 | 62.50% |
PFE240405C00038000 | 2024-02-26 10:38AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
PFE240405C00040000 | 2024-03-13 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 90.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE240405P00022000 | 2024-03-19 11:00AM EDT | 22.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 94 | 94.53% |
PFE240405P00023000 | 2024-03-27 2:26PM EDT | 23.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 52 | 79.69% |
PFE240405P00023500 | 2024-03-22 1:07PM EDT | 23.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 72.27% |
PFE240405P00024000 | 2024-03-25 3:25PM EDT | 24.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 54.69% |
PFE240405P00024500 | 2024-03-25 2:59PM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 65 | 40.63% |
PFE240405P00025000 | 2024-03-28 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 834 | 34.38% |
PFE240405P00025500 | 2024-03-28 2:57PM EDT | 25.50 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 10 | 96 | 50.78% |
PFE240405P00026000 | 2024-03-28 3:51PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 402 | 1,849 | 28.52% |
PFE240405P00026500 | 2024-03-28 3:38PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,150 | 4,215 | 23.44% |
PFE240405P00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,317 | 5,227 | 21.09% |
PFE240405P00027500 | 2024-03-28 3:59PM EDT | 27.50 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 3,915 | 2,677 | 19.53% |
PFE240405P00028000 | 2024-03-28 3:59PM EDT | 28.00 | 0.43 | 0.43 | 0.45 | -0.04 | -8.51% | 3,050 | 1,387 | 18.75% |
PFE240405P00028500 | 2024-03-28 3:46PM EDT | 28.50 | 0.78 | 0.78 | 0.94 | +0.06 | +8.33% | 281 | 108 | 28.52% |
PFE240405P00029000 | 2024-03-28 3:36PM EDT | 29.00 | 1.18 | 1.21 | 1.43 | +0.04 | +3.51% | 32 | 188 | 36.52% |
PFE240405P00029500 | 2024-03-27 12:05PM EDT | 29.50 | 1.74 | 1.68 | 1.98 | 0.00 | - | 21 | 10 | 48.93% |
PFE240405P00030000 | 2024-03-28 3:09PM EDT | 30.00 | 2.16 | 2.17 | 2.68 | +0.02 | +0.93% | 40 | 3 | 51.37% |
PFE240405P00030500 | 2024-03-28 1:00PM EDT | 30.50 | 2.51 | 2.29 | 2.94 | -0.16 | -5.99% | 2 | 14 | 59.96% |
PFE240405P00031500 | 2024-03-27 10:37AM EDT | 31.50 | 3.70 | 3.65 | 4.20 | 0.00 | - | 2 | 2 | 71.29% |
PFE240405P00033000 | 2024-03-25 10:24AM EDT | 33.00 | 5.80 | 4.85 | 5.60 | 0.00 | - | 2 | 2 | 108.79% |
PFE240405P00034000 | 2024-03-20 9:57AM EDT | 34.00 | 6.55 | 6.15 | 6.60 | 0.00 | - | - | 0 | 92.19% |
PFE240405P00035000 | 2024-03-27 9:59AM EDT | 35.00 | 7.25 | 7.15 | 7.60 | 0.00 | - | 9 | 9 | 101.76% |