| Barchart Demo Center |
$28.66
+0.46 (+1.63%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 15.00 | Call | PFE|20240607|15.00C | 06/06/24 | 13.45 | 13.45 | 12.35 | 15.80 | 434 |
| Put | PFE|20240607|15.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 16.00 | Call | PFE|20240607|16.00C | 06/06/24 | 12.70 | 12.70 | 11.45 | 14.80 | 500 |
| Put | PFE|20240607|16.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 17.00 | Call | PFE|20240607|17.00C | 06/06/24 | 11.55 | 11.55 | 11.45 | 13.80 | 360 |
| Put | PFE|20240607|17.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 18.00 | Call | PFE|20240607|18.00C | 06/06/24 | 10.42 | 10.42 | 9.50 | 12.60 | 300 |
| Put | PFE|20240607|18.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 19.00 | Call | PFE|20240607|19.00C | 06/06/24 | 9.57 | 9.57 | 9.55 | 11.60 | 240 |
| Put | PFE|20240607|19.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 20.00 | Call | PFE|20240607|20.00C | 06/06/24 | 8.70 | 8.70 | 7.80 | 10.60 | 334 |
| Put | PFE|20240607|20.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 21.00 | Call | PFE|20240607|21.00C | 06/06/24 | 0.00 | 0.00 | 6.35 | 9.60 | 0 |
| Put | PFE|20240607|21.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 22.00 | Call | PFE|20240607|22.00C | 06/06/24 | 0.00 | 0.00 | 5.80 | 8.60 | 0 |
| Put | PFE|20240607|22.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 | |
| 23.00 | Call | PFE|20240607|23.00C | 06/06/24 | 5.67 | 5.67 | 4.80 | 7.60 | 2 |
| Put | PFE|20240607|23.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.12 | 0 | |
| 23.50 | Call | PFE|20240607|23.50C | 06/06/24 | 5.10 | 5.10 | 5.00 | 7.10 | 2 |
| Put | PFE|20240607|23.50P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.03 | 0 | |
| 24.00 | Call | PFE|20240607|24.00C | 06/06/24 | 0.00 | 0.00 | 3.80 | 6.60 | 0 |
| Put | PFE|20240607|24.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.13 | 0 | |
| 24.50 | Call | PFE|20240607|24.50C | 06/06/24 | 0.00 | 0.00 | 3.30 | 6.10 | 0 |
| Put | PFE|20240607|24.50P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 25.00 | Call | PFE|20240607|25.00C | 06/06/24 | 0.00 | 0.00 | 2.70 | 5.60 | 0 |
| Put | PFE|20240607|25.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.02 | 963 | |
| 25.50 | Call | PFE|20240607|25.50C | 06/06/24 | 3.05 | 3.05 | 2.34 | 5.10 | 162 |
| Put | PFE|20240607|25.50P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.13 | 15 | |
| 26.00 | Call | PFE|20240607|26.00C | 06/06/24 | 2.45 | 2.45 | 1.66 | 4.60 | 6 |
| Put | PFE|20240607|26.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.02 | 119 | |
| 26.50 | Call | PFE|20240607|26.50C | 06/06/24 | 2.07 | 2.07 | 1.16 | 4.10 | 113 |
| Put | PFE|20240607|26.50P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.03 | 11 | |
| 27.00 | Call | PFE|20240607|27.00C | 06/06/24 | 1.75 | 1.75 | 1.63 | 1.75 | 175 |
| Put | PFE|20240607|27.00P | 06/06/24 | 0.03 | 0.03 | 0.01 | 0.03 | 264 | |
| 27.50 | Call | PFE|20240607|27.50C | 06/06/24 | 1.19 | 1.19 | 1.20 | 1.50 | 133 |
| Put | PFE|20240607|27.50P | 06/06/24 | 0.05 | 0.05 | 0.04 | 0.05 | 556 | |
| 28.00 | Call | PFE|20240607|28.00C | 06/06/24 | 0.70 | 0.70 | 0.67 | 0.80 | 1,194 |
| Put | PFE|20240607|28.00P | 06/06/24 | 0.09 | 0.09 | 0.08 | 0.11 | 1,386 | |
| 28.50 | Call | PFE|20240607|28.50C | 06/06/24 | 0.42 | 0.42 | 0.43 | 0.46 | 3,967 |
| Put | PFE|20240607|28.50P | 06/06/24 | 0.26 | 0.26 | 0.22 | 0.26 | 2,330 | |
| 29.00 | Call | PFE|20240607|29.00C | 06/06/24 | 0.20 | 0.20 | 0.20 | 0.21 | 3,448 |
| Put | PFE|20240607|29.00P | 06/06/24 | 0.49 | 0.49 | 0.49 | 0.53 | 395 | |
| 29.50 | Call | PFE|20240607|29.50C | 06/06/24 | 0.08 | 0.08 | 0.07 | 0.09 | 1,522 |
| Put | PFE|20240607|29.50P | 06/06/24 | 1.08 | 1.08 | 0.67 | 0.96 | 4 | |
| 30.00 | Call | PFE|20240607|30.00C | 06/06/24 | 0.03 | 0.03 | 0.03 | 0.04 | 1,224 |
| Put | PFE|20240607|30.00P | 06/06/24 | 1.40 | 1.40 | 1.27 | 1.47 | 56 | |
| 30.50 | Call | PFE|20240607|30.50C | 06/06/24 | 0.03 | 0.03 | 0.01 | 0.03 | 546 |
| Put | PFE|20240607|30.50P | 06/06/24 | 2.05 | 2.05 | 1.13 | 2.10 | 15 | |
| 31.00 | Call | PFE|20240607|31.00C | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.02 | 345 |
| Put | PFE|20240607|31.00P | 06/06/24 | 0.00 | 0.00 | 1.56 | 4.45 | 0 | |
| 31.50 | Call | PFE|20240607|31.50C | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.03 | 308 |
| Put | PFE|20240607|31.50P | 06/06/24 | 0.00 | 0.00 | 2.01 | 4.95 | 0 | |
| 32.00 | Call | PFE|20240607|32.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 381 |
| Put | PFE|20240607|32.00P | 06/06/24 | 0.00 | 0.00 | 2.64 | 5.45 | 0 | |
| 33.00 | Call | PFE|20240607|33.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.02 | 52 |
| Put | PFE|20240607|33.00P | 06/06/24 | 0.00 | 0.00 | 3.30 | 6.45 | 0 | |
| 34.00 | Call | PFE|20240607|34.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 1 |
| Put | PFE|20240607|34.00P | 06/06/24 | 0.00 | 0.00 | 4.70 | 7.45 | 0 | |
| 35.00 | Call | PFE|20240607|35.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.13 | 0 |
| Put | PFE|20240607|35.00P | 06/06/24 | 0.00 | 0.00 | 5.70 | 8.45 | 0 | |
| 36.00 | Call | PFE|20240607|36.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.12 | 0 |
| Put | PFE|20240607|36.00P | 06/06/24 | 0.00 | 0.00 | 6.50 | 9.45 | 0 | |
| 37.00 | Call | PFE|20240607|37.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | PFE|20240607|37.00P | 06/06/24 | 0.00 | 0.00 | 7.55 | 10.45 | 0 | |
| 38.00 | Call | PFE|20240607|38.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | PFE|20240607|38.00P | 06/06/24 | 0.00 | 0.00 | 8.45 | 11.45 | 0 | |
| 39.00 | Call | PFE|20240607|39.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | PFE|20240607|39.00P | 06/06/24 | 0.00 | 0.00 | 9.70 | 12.45 | 0 | |
| 40.00 | Call | PFE|20240607|40.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | PFE|20240607|40.00P | 06/06/24 | 0.00 | 0.00 | 10.70 | 13.50 | 0 |