Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00037000 | 2024-05-03 10:17AM EDT | 2024-05-17 | 1.80 | 2.17 | 2.80 | +0.08 | +4.65% | 9 | 58 | 68.75% |
CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 2.40 | 2.38 | 2.69 | +0.52 | +27.66% | 9 | 29 | 41.70% |
CMCSA240531C00037000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 2.65 | 1.65 | 2.79 | +0.96 | +56.80% | 6 | 29 | 37.31% |
CMCSA240607C00037000 | 2024-05-08 3:23PM EDT | 2024-06-07 | 2.53 | 1.37 | 2.68 | 0.00 | - | - | 1 | 28.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00037000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.28 | -0.09 | -60.00% | 303 | 1,019 | 54.20% |
CMCSA240524P00037000 | 2024-05-01 10:57AM EDT | 2024-05-24 | 0.20 | 0.06 | 0.10 | -0.16 | -44.44% | 25 | 70 | 26.17% |
CMCSA240531P00037000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.14 | -0.08 | -24.24% | 2 | 41 | 23.34% |
CMCSA240607P00037000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.17 | 0.16 | 0.20 | -0.23 | -57.50% | 11 | 42 | 22.56% |
CMCSA240614P00037000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 0.30 | 0.23 | 0.28 | -0.21 | -41.18% | 5 | 5 | 22.75% |
CMCSA240628P00037000 | 2024-05-09 2:53PM EDT | 2024-06-28 | 0.55 | 0.34 | 0.41 | 0.00 | - | 2 | 2 | 22.41% |