Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405C00045000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 652 | 17.77% |
CMCSA240412C00045000 | 2024-03-28 3:18PM EDT | 2024-04-12 | 0.14 | 0.00 | 0.97 | +0.03 | +27.27% | 1 | 98 | 46.68% |
CMCSA240419C00045000 | 2024-03-28 2:27PM EDT | 2024-04-19 | 0.24 | 0.21 | 0.25 | +0.05 | +26.32% | 83 | 17,927 | 19.09% |
CMCSA240426C00045000 | 2024-03-28 3:21PM EDT | 2024-04-26 | 0.61 | 0.59 | 0.67 | +0.06 | +10.91% | 10 | 85 | 26.91% |
CMCSA240503C00045000 | 2024-03-27 2:41PM EDT | 2024-05-03 | 0.68 | 0.72 | 0.93 | 0.00 | - | 53 | 82 | 29.35% |
CMCSA240517C00045000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 0.90 | 0.86 | 0.96 | +0.07 | +8.43% | 481 | 1,897 | 25.39% |
CMCSA240621C00045000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 1.37 | 1.31 | 1.40 | +0.15 | +12.30% | 95 | 17,515 | 24.98% |
CMCSA240719C00045000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 1.60 | 1.36 | 1.64 | +0.18 | +12.68% | 48 | 1,764 | 24.22% |
CMCSA240920C00045000 | 2024-03-28 3:41PM EDT | 2024-09-20 | 2.35 | 2.08 | 2.38 | +0.33 | +16.34% | 33 | 2,072 | 25.66% |
CMCSA241018C00045000 | 2024-03-28 3:26PM EDT | 2024-10-18 | 2.52 | 2.29 | 2.59 | +0.31 | +14.03% | 8 | 116 | 25.46% |
CMCSA241115C00045000 | 2024-03-28 1:46PM EDT | 2024-11-15 | 2.80 | 2.60 | 2.95 | +0.26 | +10.24% | 1 | 199 | 26.50% |
CMCSA250117C00045000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.45 | +0.08 | +2.52% | 8 | 11,691 | 26.72% |
CMCSA250620C00045000 | 2024-03-28 12:53PM EDT | 2025-06-20 | 4.48 | 3.45 | 4.60 | +0.22 | +5.16% | 13 | 2 | 27.65% |
CMCSA260116C00045000 | 2024-03-27 12:39PM EDT | 2026-01-16 | 5.35 | 5.40 | 5.80 | 0.00 | - | 10 | 258 | 27.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405P00045000 | 2024-03-28 10:16AM EDT | 2024-04-05 | 2.02 | 1.55 | 2.29 | -0.43 | -17.55% | 10 | 2 | 49.90% |
CMCSA240419P00045000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 2.16 | 1.99 | 2.34 | -0.30 | -12.20% | 21 | 5,480 | 31.40% |
CMCSA240503P00045000 | 2024-03-25 11:49AM EDT | 2024-05-03 | 3.11 | 2.41 | 2.59 | 0.00 | - | 1 | 1 | 29.54% |
CMCSA240517P00045000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 2.63 | 2.50 | 2.74 | -0.28 | -9.62% | 211 | 208 | 27.54% |
CMCSA240621P00045000 | 2024-03-27 3:48PM EDT | 2024-06-21 | 3.10 | 2.66 | 3.30 | 0.00 | - | 10 | 5,406 | 28.08% |
CMCSA240719P00045000 | 2024-03-25 11:22AM EDT | 2024-07-19 | 3.68 | 3.05 | 3.30 | 0.00 | - | 5 | 1,601 | 24.34% |
CMCSA240920P00045000 | 2024-03-28 11:06AM EDT | 2024-09-20 | 3.65 | 3.50 | 4.35 | -0.30 | -7.59% | 2 | 1,072 | 28.36% |
CMCSA241018P00045000 | 2024-03-28 11:29AM EDT | 2024-10-18 | 3.85 | 3.75 | 4.90 | -0.30 | -7.23% | 127 | 95 | 30.60% |
CMCSA241115P00045000 | 2024-03-28 11:42AM EDT | 2024-11-15 | 4.10 | 4.00 | 5.05 | -0.15 | -3.53% | 74 | 226 | 29.79% |
CMCSA250117P00045000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 4.48 | 3.35 | 4.50 | -0.37 | -7.63% | 3 | 4,961 | 22.88% |
CMCSA250620P00045000 | 2024-03-18 10:16AM EDT | 2025-06-20 | 5.30 | 5.05 | 7.50 | 0.00 | - | - | 3 | 34.20% |
CMCSA260116P00045000 | 2024-03-19 3:47PM EDT | 2026-01-16 | 6.04 | 5.10 | 6.20 | -0.16 | -2.58% | 1 | 1,223 | 22.64% |