Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 170.41% |
CMCSA240621C00022500 | 2023-08-31 11:49AM EDT | 22.50 | 24.79 | 21.90 | 22.15 | 0.00 | - | 1 | 5 | 120.70% |
CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 147.31% |
CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 14.85 | 16.95 | 0.00 | - | 4 | 339 | 88.87% |
CMCSA240621C00030000 | 2024-03-27 9:57AM EDT | 30.00 | 12.99 | 12.75 | 14.45 | 0.00 | - | 2 | 267 | 50.20% |
CMCSA240621C00032500 | 2024-03-28 9:54AM EDT | 32.50 | 11.05 | 9.95 | 12.00 | +0.46 | +4.34% | 5 | 220 | 64.94% |
CMCSA240621C00035000 | 2024-03-27 12:46PM EDT | 35.00 | 8.07 | 7.95 | 9.35 | 0.00 | - | 15 | 530 | 50.44% |
CMCSA240621C00037500 | 2024-03-14 9:34AM EDT | 37.50 | 6.50 | 6.30 | 6.45 | +0.49 | +8.15% | 1 | 1,171 | 32.18% |
CMCSA240621C00040000 | 2024-03-27 11:41AM EDT | 40.00 | 3.95 | 4.05 | 4.40 | 0.00 | - | 2 | 1,968 | 29.22% |
CMCSA240621C00042500 | 2024-03-28 3:41PM EDT | 42.50 | 2.57 | 2.53 | 2.83 | +0.20 | +8.44% | 66 | 5,232 | 28.66% |
CMCSA240621C00045000 | 2024-03-28 3:41PM EDT | 45.00 | 1.37 | 1.31 | 1.40 | +0.15 | +12.30% | 95 | 17,515 | 24.83% |
CMCSA240621C00047500 | 2024-03-28 3:26PM EDT | 47.50 | 0.65 | 0.59 | 0.65 | +0.09 | +16.07% | 92 | 34,748 | 23.98% |
CMCSA240621C00050000 | 2024-03-28 3:50PM EDT | 50.00 | 0.26 | 0.22 | 0.28 | +0.02 | +8.33% | 20 | 18,552 | 23.78% |
CMCSA240621C00052500 | 2024-03-28 3:46PM EDT | 52.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 3,065 | 24.56% |
CMCSA240621C00055000 | 2024-03-28 1:09PM EDT | 55.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 4 | 2,734 | 25.29% |
CMCSA240621C00060000 | 2024-03-19 11:01AM EDT | 60.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 1,148 | 41.50% |
CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 694 | 47.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240621P00020000 | 2024-01-03 4:34PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 338 | 83.20% |
CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 79 | 66.80% |
CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 1.29 | 0.00 | - | 20 | 3,085 | 88.18% |
CMCSA240621P00027500 | 2024-02-13 12:33PM EDT | 27.50 | 0.12 | 0.03 | 0.15 | 0.00 | - | 1 | 677 | 53.91% |
CMCSA240621P00030000 | 2024-03-25 2:30PM EDT | 30.00 | 0.13 | 0.05 | 0.26 | 0.00 | - | 8 | 1,373 | 50.68% |
CMCSA240621P00032500 | 2024-03-28 10:42AM EDT | 32.50 | 0.14 | 0.06 | 0.19 | -0.03 | -17.65% | 3 | 1,390 | 38.67% |
CMCSA240621P00035000 | 2024-03-28 10:42AM EDT | 35.00 | 0.23 | 0.19 | 0.23 | -0.06 | -20.69% | 5 | 9,285 | 31.93% |
CMCSA240621P00037500 | 2024-03-28 3:26PM EDT | 37.50 | 0.39 | 0.35 | 0.41 | -0.04 | -9.30% | 17 | 12,607 | 28.22% |
CMCSA240621P00040000 | 2024-03-28 3:52PM EDT | 40.00 | 0.82 | 0.75 | 1.01 | -0.04 | -4.65% | 103 | 11,072 | 28.66% |
CMCSA240621P00042500 | 2024-03-28 3:38PM EDT | 42.50 | 1.60 | 1.54 | 1.60 | -0.13 | -7.51% | 213 | 14,387 | 24.02% |
CMCSA240621P00045000 | 2024-03-27 3:48PM EDT | 45.00 | 3.10 | 2.66 | 3.30 | 0.00 | - | 10 | 5,406 | 27.91% |
CMCSA240621P00047500 | 2024-03-26 9:45AM EDT | 47.50 | 4.57 | 4.60 | 5.70 | -1.18 | -20.52% | 10 | 28,720 | 36.55% |
CMCSA240621P00050000 | 2024-03-18 12:54PM EDT | 50.00 | 6.90 | 5.85 | 7.95 | 0.00 | - | 3 | 3,964 | 41.26% |
CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 52.03% |
CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
CMCSA240621P00060000 | 2023-06-01 11:48AM EDT | 60.00 | 20.90 | 18.55 | 18.80 | 0.00 | - | 1 | 0 | 77.37% |