Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240419C00032500 | 2024-04-01 2:43PM EDT | 2024-04-19 | 9.60 | 6.00 | 7.20 | 0.00 | - | 235 | 0 | 129.69% |
CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 4.90 | 8.00 | 0.00 | - | 5 | 3 | 95.17% |
CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.10 | 8.30 | 0.00 | - | 1 | 229 | 71.34% |
CMCSA240719C00032500 | 2024-04-01 2:51PM EDT | 2024-07-19 | 9.95 | 7.00 | 9.10 | 0.00 | - | 4 | 142 | 55.52% |
CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 7.40 | 7.60 | 0.00 | - | 1 | 115 | 36.72% |
CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 2024-10-18 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 78.08% |
CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 2024-11-15 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 39.70% |
CMCSA250117C00032500 | 2024-03-22 10:11AM EDT | 2025-01-17 | 11.45 | 8.05 | 8.35 | 0.00 | - | 8 | 376 | 35.35% |
CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 9.40 | 9.95 | 0.00 | - | 2 | 18 | 33.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240419P00032500 | 2024-04-10 10:08AM EDT | 2024-04-19 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 363 | 212.89% |
CMCSA240517P00032500 | 2024-04-17 2:27PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.24 | 0.00 | - | 5 | 1,010 | 48.83% |
CMCSA240621P00032500 | 2024-04-16 2:18PM EDT | 2024-06-21 | 0.21 | 0.18 | 1.29 | 0.00 | - | 1 | 1,395 | 60.60% |
CMCSA240719P00032500 | 2024-04-15 2:26PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.35 | 0.00 | - | 1 | 306 | 31.20% |
CMCSA240920P00032500 | 2024-04-17 12:58PM EDT | 2024-09-20 | 0.63 | 0.58 | 0.74 | +0.05 | +8.62% | 1 | 9,409 | 31.15% |
CMCSA241018P00032500 | 2024-04-15 9:49AM EDT | 2024-10-18 | 0.66 | 0.71 | 1.15 | 0.00 | - | 15 | 196 | 34.38% |
CMCSA241115P00032500 | 2024-04-16 11:47AM EDT | 2024-11-15 | 0.92 | 0.91 | 0.96 | 0.00 | - | 10 | 97 | 29.66% |
CMCSA250117P00032500 | 2024-04-15 2:18PM EDT | 2025-01-17 | 1.17 | 1.17 | 1.24 | 0.00 | - | 4 | 2,338 | 29.11% |
CMCSA250620P00032500 | 2024-04-12 1:03PM EDT | 2025-06-20 | 1.77 | 1.72 | 1.82 | 0.00 | - | 50 | 1,160 | 28.04% |
CMCSA260116P00032500 | 2024-04-11 2:13PM EDT | 2026-01-16 | 2.30 | 2.34 | 2.53 | 0.00 | - | 39 | 165 | 27.44% |