Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240322C00030000 | 2024-02-21 12:46PM EDT | 30.00 | 11.80 | 13.00 | 14.25 | 0.00 | - | - | 5 | 274.41% |
CMCSA240322C00035000 | 2024-03-18 9:51AM EDT | 35.00 | 8.15 | 6.05 | 9.30 | +8.15 | - | 1 | 0 | 246.39% |
CMCSA240322C00037500 | 2024-03-18 11:24AM EDT | 37.50 | 5.90 | 4.65 | 7.45 | +0.75 | +14.56% | 7 | 13 | 129.69% |
CMCSA240322C00039000 | 2024-02-21 10:40AM EDT | 39.00 | 2.81 | 2.61 | 5.10 | 0.00 | - | 1 | 2 | 147.36% |
CMCSA240322C00040000 | 2024-03-18 11:28AM EDT | 40.00 | 3.36 | 1.54 | 4.90 | +1.22 | +57.01% | 12 | 6 | 53.91% |
CMCSA240322C00040500 | 2024-03-11 2:28PM EDT | 40.50 | 3.28 | 0.95 | 2.97 | 0.00 | - | 1 | 6 | 71.29% |
CMCSA240322C00041000 | 2024-03-14 1:10PM EDT | 41.00 | 1.38 | 2.09 | 2.81 | 0.00 | - | 2 | 15 | 61.13% |
CMCSA240322C00041500 | 2024-03-18 11:40AM EDT | 41.50 | 1.87 | 1.67 | 1.91 | +0.76 | +68.47% | 12 | 4 | 49.22% |
CMCSA240322C00042000 | 2024-03-18 3:17PM EDT | 42.00 | 1.26 | 1.22 | 2.51 | +0.14 | +12.50% | 4 | 282 | 68.95% |
CMCSA240322C00042500 | 2024-03-18 3:36PM EDT | 42.50 | 0.84 | 0.86 | 0.91 | +0.11 | +15.07% | 36 | 90 | 30.47% |
CMCSA240322C00043000 | 2024-03-18 3:52PM EDT | 43.00 | 0.47 | 0.55 | 0.59 | 0.00 | - | 125 | 1,272 | 29.30% |
CMCSA240322C00043500 | 2024-03-18 3:45PM EDT | 43.50 | 0.29 | 0.31 | 0.35 | +0.02 | +7.41% | 238 | 424 | 28.61% |
CMCSA240322C00044000 | 2024-03-18 3:50PM EDT | 44.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 446 | 388 | 29.00% |
CMCSA240322C00044500 | 2024-03-18 3:35PM EDT | 44.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 161 | 221 | 27.74% |
CMCSA240322C00045000 | 2024-03-18 1:58PM EDT | 45.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 154 | 498 | 30.66% |
CMCSA240322C00045500 | 2024-03-18 3:00PM EDT | 45.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 133 | 31 | 33.20% |
CMCSA240322C00046000 | 2024-03-18 2:45PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 30 | 1,324 | 35.94% |
CMCSA240322C00046500 | 2024-03-18 9:35AM EDT | 46.50 | 0.01 | 0.00 | 0.80 | 0.00 | - | 3 | 2 | 81.93% |
CMCSA240322C00047000 | 2024-03-11 3:49PM EDT | 47.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 313 | 1,205 | 45.31% |
CMCSA240322C00047500 | 2024-03-11 3:57PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 42.19% |
CMCSA240322C00048000 | 2024-03-11 11:35AM EDT | 48.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 54.69% |
CMCSA240322C00048500 | 2024-03-08 3:18PM EDT | 48.50 | 0.02 | 0.00 | 0.97 | 0.00 | - | 10 | 39 | 115.43% |
CMCSA240322C00049000 | 2024-03-08 3:18PM EDT | 49.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 10 | 12 | 118.75% |
CMCSA240322C00050000 | 2024-02-27 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240322P00035000 | 2024-02-27 12:58PM EDT | 35.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 178.52% |
CMCSA240322P00036000 | 2024-03-11 2:37PM EDT | 36.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 36 | 145.90% |
CMCSA240322P00037000 | 2024-03-14 9:56AM EDT | 37.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 46 | 121.09% |
CMCSA240322P00037500 | 2024-03-07 2:42PM EDT | 37.50 | 0.06 | 0.00 | 1.22 | 0.00 | - | - | 1 | 146.88% |
CMCSA240322P00038000 | 2024-03-14 12:16PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 35 | 57.03% |
CMCSA240322P00038500 | 2024-03-15 2:29PM EDT | 38.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 90 | 72.27% |
CMCSA240322P00039000 | 2024-03-18 2:12PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 3,004 | 49.22% |
CMCSA240322P00039500 | 2024-03-14 12:20PM EDT | 39.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 43.75% |
CMCSA240322P00040000 | 2024-03-18 9:38AM EDT | 40.00 | 0.03 | 0.01 | 0.02 | -0.35 | -92.11% | 1 | 86 | 38.28% |
CMCSA240322P00040500 | 2024-03-18 1:41PM EDT | 40.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 9 | 111 | 37.89% |
CMCSA240322P00041000 | 2024-03-18 3:55PM EDT | 41.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 21 | 338 | 33.59% |
CMCSA240322P00041500 | 2024-03-18 11:43AM EDT | 41.50 | 0.07 | 0.05 | 0.25 | -0.07 | -50.00% | 26 | 91 | 46.29% |
CMCSA240322P00042000 | 2024-03-18 3:51PM EDT | 42.00 | 0.16 | 0.11 | 0.13 | -0.09 | -36.00% | 46 | 1,088 | 28.32% |
CMCSA240322P00042500 | 2024-03-18 3:40PM EDT | 42.50 | 0.25 | 0.22 | 0.25 | -0.18 | -41.86% | 100 | 150 | 27.93% |
CMCSA240322P00043000 | 2024-03-18 3:52PM EDT | 43.00 | 0.48 | 0.40 | 0.43 | -0.15 | -23.81% | 114 | 3,233 | 27.15% |
CMCSA240322P00043500 | 2024-03-18 3:57PM EDT | 43.50 | 0.71 | 0.67 | 0.71 | -0.23 | -24.47% | 178 | 86 | 27.54% |
CMCSA240322P00044000 | 2024-03-18 10:19AM EDT | 44.00 | 0.81 | 0.82 | 1.28 | -0.55 | -40.44% | 2 | 106 | 41.80% |
CMCSA240322P00044500 | 2024-03-18 9:47AM EDT | 44.50 | 1.51 | 1.06 | 2.63 | -0.23 | -13.22% | 1 | 8 | 55.08% |
CMCSA240322P00045000 | 2024-03-14 10:00AM EDT | 45.00 | 2.66 | 1.69 | 2.09 | 0.00 | - | 7 | 5 | 45.31% |
CMCSA240322P00046000 | 2024-03-06 3:34PM EDT | 46.00 | 4.18 | 1.20 | 4.00 | 0.00 | - | 1 | 10 | 122.46% |
CMCSA240322P00046500 | 2024-03-11 9:52AM EDT | 46.50 | 3.45 | 1.83 | 3.60 | 0.00 | - | 4 | 0 | 66.41% |
CMCSA240322P00047000 | 2024-03-05 11:55AM EDT | 47.00 | 4.60 | 2.28 | 4.95 | 0.00 | - | 1 | 1 | 135.94% |