Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00047500 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 5 | 3,376 | 51.95% |
CMCSA240621C00047500 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.26 | 0.00 | - | 74 | 30,102 | 41.21% |
CMCSA240719C00047500 | 2024-05-02 12:31PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.19 | 0.00 | - | 27 | 1,382 | 30.47% |
CMCSA240920C00047500 | 2024-05-03 11:19AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.23 | 0.00 | - | 10 | 2,469 | 23.68% |
CMCSA241018C00047500 | 2024-05-03 10:44AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.31 | -0.05 | -15.15% | 11 | 509 | 23.29% |
CMCSA241115C00047500 | 2024-05-03 3:41PM EDT | 2024-11-15 | 0.43 | 0.42 | 0.48 | -0.01 | -2.27% | 12 | 439 | 24.44% |
CMCSA250117C00047500 | 2024-05-03 1:22PM EDT | 2025-01-17 | 0.72 | 0.70 | 0.76 | -0.02 | -2.70% | 5 | 2,427 | 24.68% |
CMCSA250620C00047500 | 2024-04-30 3:03PM EDT | 2025-06-20 | 1.49 | 1.49 | 1.81 | 0.00 | - | 6 | 2,099 | 27.72% |
CMCSA260116C00047500 | 2024-05-01 2:27PM EDT | 2026-01-16 | 2.53 | 2.25 | 2.65 | 0.00 | - | 10 | 573 | 27.22% |
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 | 57.42% |
CMCSA240621P00047500 | 2024-05-03 3:06PM EDT | 2024-06-21 | 8.93 | 7.75 | 9.95 | -0.22 | -2.40% | 1,080 | 792 | 66.06% |
CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 2024-07-19 | 9.75 | 7.00 | 8.95 | 0.00 | - | 2,860 | 0 | 28.52% |
CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 2024-09-20 | 9.05 | 7.60 | 9.90 | 0.00 | - | 4 | 339 | 38.40% |
CMCSA241018P00047500 | 2024-04-29 11:43AM EDT | 2024-10-18 | 8.65 | 6.95 | 9.75 | 0.00 | - | 1 | 975 | 33.13% |
CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 2024-11-15 | 9.10 | 7.45 | 9.95 | 0.00 | - | 2 | 71 | 33.03% |
CMCSA250117P00047500 | 2024-05-02 10:04AM EDT | 2025-01-17 | 9.40 | 7.50 | 9.80 | 0.00 | - | 26 | 4,173 | 27.22% |
CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 10.03 | 8.90 | 10.15 | 0.00 | - | 10 | 556 | 19.83% |