Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00047500 | 2024-05-09 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 3,361 | 66.80% |
CMCSA240621C00047500 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 30,094 | 29.69% |
CMCSA240719C00047500 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.19 | 0.00 | - | 8 | 1,383 | 29.98% |
CMCSA240920C00047500 | 2024-05-10 3:12PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.27 | +0.04 | +21.05% | 1 | 2,481 | 23.73% |
CMCSA241018C00047500 | 2024-05-10 12:13PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.34 | +0.03 | +10.71% | 5 | 509 | 22.97% |
CMCSA241115C00047500 | 2024-05-10 9:46AM EDT | 2024-11-15 | 0.45 | 0.46 | 0.68 | -0.02 | -4.26% | 3 | 448 | 26.29% |
CMCSA250117C00047500 | 2024-05-10 12:30PM EDT | 2025-01-17 | 0.77 | 0.76 | 0.81 | +0.07 | +10.00% | 11 | 2,417 | 24.24% |
CMCSA250620C00047500 | 2024-05-07 3:58PM EDT | 2025-06-20 | 1.44 | 1.53 | 1.99 | 0.00 | - | 10 | 2,109 | 27.92% |
CMCSA260116C00047500 | 2024-05-07 11:14AM EDT | 2026-01-16 | 2.50 | 2.63 | 2.86 | 0.00 | - | 1 | 573 | 27.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 2024-05-17 | 5.97 | 8.65 | 9.10 | 0.00 | - | 5 | 0 | 137.11% |
CMCSA240621P00047500 | 2024-05-10 3:03PM EDT | 2024-06-21 | 8.35 | 8.15 | 8.25 | -0.26 | -3.02% | 752 | 792 | 30.66% |
CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 2024-07-19 | 9.75 | 7.15 | 8.30 | 0.00 | - | 2,860 | 0 | 26.66% |
CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 2024-09-20 | 9.05 | 8.10 | 8.30 | 0.00 | - | 4 | 339 | 19.34% |
CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 2024-10-18 | 8.65 | 8.15 | 8.40 | 0.00 | - | 12 | 987 | 20.31% |
CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 2024-11-15 | 9.10 | 6.20 | 8.50 | 0.00 | - | 2 | 71 | 20.70% |
CMCSA250117P00047500 | 2024-05-10 12:31PM EDT | 2025-01-17 | 8.50 | 8.35 | 8.55 | -0.90 | -9.57% | 10 | 4,173 | 18.70% |
CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 2025-06-20 | 9.65 | 8.55 | 9.10 | 0.00 | - | - | 1 | 19.97% |
CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 10.03 | 8.50 | 9.95 | 0.00 | - | 10 | 556 | 21.41% |