Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE220916C00020000 | 2022-06-30 1:01PM EDT | 20.00 | 32.60 | 30.20 | 31.20 | 0.00 | - | 3 | 6 | 232.23% |
PFE220916C00023000 | 2022-07-27 3:57PM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PFE220916C00025000 | 2022-07-28 9:50AM EDT | 25.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
PFE220916C00028000 | 2022-08-05 2:10PM EDT | 28.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PFE220916C00030000 | 2022-08-05 11:02AM EDT | 30.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PFE220916C00033000 | 2022-08-12 9:30AM EDT | 33.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PFE220916C00035000 | 2022-08-15 2:17PM EDT | 35.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PFE220916C00037000 | 2022-08-15 9:38AM EDT | 37.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PFE220916C00040000 | 2022-08-16 3:24PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PFE220916C00042000 | 2022-08-11 2:32PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PFE220916C00045000 | 2022-08-16 10:05AM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PFE220916C00047000 | 2022-08-16 3:58PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
PFE220916C00050000 | 2022-08-16 3:56PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.39% |
PFE220916C00052500 | 2022-08-16 3:53PM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 6.25% |
PFE220916C00055000 | 2022-08-16 3:56PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 6.25% |
PFE220916C00057500 | 2022-08-16 3:40PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
PFE220916C00060000 | 2022-08-16 3:55PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
PFE220916C00062500 | 2022-08-16 11:43AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PFE220916C00065000 | 2022-08-15 10:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PFE220916C00070000 | 2022-08-11 1:08PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PFE220916C00075000 | 2022-08-15 10:50AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
PFE220916C00080000 | 2022-08-01 1:49PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PFE220916C00085000 | 2022-08-08 10:23AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PFE220916P00020000 | 2022-08-08 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
PFE220916P00023000 | 2022-08-08 9:59AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PFE220916P00025000 | 2022-08-16 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PFE220916P00028000 | 2022-08-16 3:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PFE220916P00030000 | 2022-08-15 11:56AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PFE220916P00033000 | 2022-08-12 10:43AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PFE220916P00035000 | 2022-08-16 1:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
PFE220916P00037000 | 2022-08-16 12:00PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
PFE220916P00040000 | 2022-08-16 2:37PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PFE220916P00042000 | 2022-08-16 2:47PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
PFE220916P00045000 | 2022-08-16 2:32PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
PFE220916P00047000 | 2022-08-16 3:56PM EDT | 47.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 6.25% |
PFE220916P00050000 | 2022-08-16 3:53PM EDT | 50.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
PFE220916P00052500 | 2022-08-16 3:20PM EDT | 52.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
PFE220916P00055000 | 2022-08-16 3:54PM EDT | 55.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PFE220916P00057500 | 2022-08-16 2:24PM EDT | 57.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PFE220916P00060000 | 2022-08-11 11:17AM EDT | 60.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PFE220916P00062500 | 2022-07-29 9:56AM EDT | 62.50 | 13.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PFE220916P00065000 | 2022-07-29 3:12PM EDT | 65.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PFE220916P00070000 | 2022-07-01 12:25PM EDT | 70.00 | 18.58 | 19.15 | 19.65 | 0.00 | - | 2 | 0 | 0.00% |
PFE220916P00075000 | 2022-06-29 12:53PM EDT | 75.00 | 24.28 | 24.25 | 24.80 | 0.00 | - | 10 | 4 | 0.00% |
PFE220916P00080000 | 2022-08-08 11:45AM EDT | 80.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PFE220916P00085000 | 2022-06-23 9:47AM EDT | 85.00 | 35.45 | 33.80 | 34.35 | 0.00 | - | 6 | 367 | 0.00% |