Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA220708C00060000 | 2022-06-30 2:29PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 162.50% |
CMCSA220715C00060000 | 2022-06-29 1:50PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,174 | 87.50% |
CMCSA221021C00060000 | 2022-06-27 1:13PM EDT | 2022-10-21 | 0.09 | 0.01 | 0.12 | 0.00 | - | 1 | 121 | 39.84% |
CMCSA221118C00060000 | 2022-06-21 12:33PM EDT | 2022-11-18 | 0.02 | 0.00 | 0.12 | 0.00 | - | 200 | 102 | 35.55% |
CMCSA230120C00060000 | 2022-07-01 3:33PM EDT | 2023-01-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 20,253 | 28.52% |
CMCSA230616C00060000 | 2022-06-29 10:52AM EDT | 2023-06-16 | 0.28 | 0.23 | 0.35 | 0.00 | - | 2 | 573 | 27.39% |
CMCSA240119C00060000 | 2022-06-28 3:37PM EDT | 2024-01-19 | 0.85 | 0.77 | 0.90 | 0.00 | - | 715 | 11,965 | 27.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA220715P00060000 | 2022-06-17 2:50PM EDT | 2022-07-15 | 21.50 | 20.05 | 20.30 | 0.00 | - | 1 | 82 | 87.50% |
CMCSA221021P00060000 | 2022-06-17 2:47PM EDT | 2022-10-21 | 21.50 | 20.05 | 20.30 | 0.00 | - | 1 | 35 | 40.53% |
CMCSA230120P00060000 | 2022-06-24 12:20PM EDT | 2023-01-20 | 21.09 | 19.95 | 20.30 | 0.00 | - | 1 | 7,065 | 29.88% |
CMCSA230616P00060000 | 2022-04-07 3:04PM EDT | 2023-06-16 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 31.62% |
CMCSA240119P00060000 | 2022-01-10 3:21PM EDT | 2024-01-19 | 13.50 | 12.00 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |