Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00038000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 1.43 | 1.71 | 1.79 | 0.00 | - | 19 | 495 | 35.35% |
CMCSA240524C00038000 | 2024-05-08 10:27AM EDT | 2024-05-24 | 1.78 | 1.79 | 1.89 | -0.07 | -3.78% | 3 | 115 | 28.32% |
CMCSA240531C00038000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 1.72 | 1.31 | 1.98 | 0.00 | - | 1 | 49 | 25.98% |
CMCSA240607C00038000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 1.40 | 2.04 | 2.09 | 0.00 | - | - | 2 | 25.54% |
CMCSA240628C00038000 | 2024-05-10 12:40PM EDT | 2024-06-28 | 2.10 | 2.12 | 2.68 | 0.00 | - | 3 | 3 | 30.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00038000 | 2024-05-13 1:38PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 22 | 1,096 | 29.69% |
CMCSA240524P00038000 | 2024-05-13 1:23PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 50 | 583 | 23.73% |
CMCSA240531P00038000 | 2024-05-13 10:43AM EDT | 2024-05-31 | 0.21 | 0.18 | 0.20 | -0.03 | -12.50% | 1 | 43 | 21.49% |
CMCSA240607P00038000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.27 | -0.31 | -54.39% | 4 | 30 | 20.75% |
CMCSA240614P00038000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 0.37 | 0.33 | 0.37 | -0.13 | -26.00% | 1 | 6 | 21.19% |
CMCSA240628P00038000 | 2024-05-10 1:59PM EDT | 2024-06-28 | 0.60 | 0.46 | 0.50 | 0.00 | - | - | 2 | 20.61% |