Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405C00044000 | 2024-03-28 2:18PM EDT | 2024-04-05 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 54 | 899 | 15.24% |
CMCSA240412C00044000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.30 | 0.29 | 1.75 | +0.02 | +7.14% | 339 | 134 | 58.30% |
CMCSA240419C00044000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 0.48 | 0.30 | 0.60 | +0.07 | +17.07% | 141 | 1,142 | 20.75% |
CMCSA240426C00044000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.98 | 0.92 | 1.04 | +0.09 | +10.11% | 18 | 2,090 | 27.30% |
CMCSA240503C00044000 | 2024-03-28 1:43PM EDT | 2024-05-03 | 1.07 | 1.00 | 1.34 | +0.22 | +25.88% | 7 | 1,757 | 30.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405P00044000 | 2024-03-28 1:09PM EDT | 2024-04-05 | 1.16 | 0.79 | 1.80 | -0.54 | -31.76% | 11 | 70 | 56.30% |
CMCSA240412P00044000 | 2024-03-21 11:17AM EDT | 2024-04-12 | 2.00 | 0.98 | 2.02 | 0.00 | - | 40 | 40 | 47.46% |
CMCSA240419P00044000 | 2024-03-27 2:47PM EDT | 2024-04-19 | 1.60 | 1.27 | 1.93 | 0.00 | - | 5 | 2 | 37.06% |
CMCSA240503P00044000 | 2024-03-26 11:03AM EDT | 2024-05-03 | 2.52 | 1.80 | 2.08 | 0.00 | - | 1 | 2 | 31.74% |