Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240328C00042500 | 2024-03-28 3:18PM EDT | 2024-03-28 | 0.82 | 0.45 | 2.37 | +0.30 | +57.69% | 47 | 331 | 103.13% |
CMCSA240405C00042500 | 2024-03-28 2:55PM EDT | 2024-04-05 | 0.88 | 0.75 | 1.19 | +0.27 | +44.26% | 6 | 554 | 25.39% |
CMCSA240412C00042500 | 2024-03-28 2:00PM EDT | 2024-04-12 | 1.02 | 0.98 | 1.11 | +0.16 | +18.60% | 2 | 9 | 16.46% |
CMCSA240419C00042500 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.26 | 1.17 | 1.28 | +0.24 | +23.53% | 590 | 12,936 | 18.21% |
CMCSA240517C00042500 | 2024-03-28 3:45PM EDT | 2024-05-17 | 2.10 | 2.03 | 2.15 | +0.15 | +7.69% | 281 | 1,089 | 26.42% |
CMCSA240621C00042500 | 2024-03-28 3:41PM EDT | 2024-06-21 | 2.57 | 2.53 | 2.83 | +0.20 | +8.44% | 66 | 5,232 | 28.66% |
CMCSA240719C00042500 | 2024-03-28 3:26PM EDT | 2024-07-19 | 2.81 | 2.67 | 2.97 | +0.39 | +16.12% | 13 | 774 | 26.37% |
CMCSA240920C00042500 | 2024-03-21 12:34PM EDT | 2024-09-20 | 3.20 | 2.92 | 3.70 | 0.00 | - | 2 | 1,574 | 27.34% |
CMCSA241018C00042500 | 2024-03-27 2:46PM EDT | 2024-10-18 | 3.57 | 3.70 | 3.85 | 0.00 | - | 3 | 55 | 26.59% |
CMCSA241115C00042500 | 2024-03-13 1:38PM EDT | 2024-11-15 | 4.43 | 3.10 | 4.20 | 0.00 | - | 2 | 86 | 27.53% |
CMCSA250117C00042500 | 2024-03-28 10:36AM EDT | 2025-01-17 | 4.45 | 3.55 | 4.70 | +0.15 | +3.49% | 5 | 1,712 | 27.70% |
CMCSA250620C00042500 | 2024-03-28 12:56PM EDT | 2025-06-20 | 5.70 | 5.60 | 5.85 | +0.27 | +4.97% | 1 | 57 | 28.58% |
CMCSA260116C00042500 | 2024-03-28 9:31AM EDT | 2026-01-16 | 6.83 | 6.60 | 7.05 | +0.28 | +4.27% | 1 | 2,527 | 28.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240328P00042500 | 2024-03-28 3:47PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 49 | 319 | 22.66% |
CMCSA240405P00042500 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.22 | 0.21 | 0.38 | -0.19 | -46.34% | 82 | 559 | 27.05% |
CMCSA240412P00042500 | 2024-03-28 11:45AM EDT | 2024-04-12 | 0.47 | 0.39 | 0.46 | -0.27 | -36.49% | 52 | 27 | 22.75% |
CMCSA240419P00042500 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.61 | 0.54 | 0.64 | -0.11 | -15.28% | 614 | 10,660 | 23.49% |
CMCSA240517P00042500 | 2024-03-28 3:14PM EDT | 2024-05-17 | 1.30 | 1.24 | 1.40 | -0.18 | -12.16% | 100 | 1,444 | 28.03% |
CMCSA240621P00042500 | 2024-03-28 3:38PM EDT | 2024-06-21 | 1.60 | 1.54 | 1.60 | -0.13 | -7.51% | 213 | 14,387 | 24.02% |
CMCSA240719P00042500 | 2024-03-28 3:53PM EDT | 2024-07-19 | 1.95 | 1.84 | 1.92 | -0.05 | -2.50% | 135 | 2,964 | 24.27% |
CMCSA240920P00042500 | 2024-03-28 2:31PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.55 | -0.23 | -8.95% | 61 | 3,407 | 24.83% |
CMCSA241018P00042500 | 2024-03-28 3:45PM EDT | 2024-10-18 | 2.62 | 2.51 | 2.81 | -0.15 | -5.42% | 20 | 316 | 25.12% |
CMCSA241115P00042500 | 2024-03-28 12:49PM EDT | 2024-11-15 | 2.92 | 2.78 | 2.99 | -0.13 | -4.26% | 2 | 514 | 24.89% |
CMCSA250117P00042500 | 2024-03-28 3:02PM EDT | 2025-01-17 | 3.20 | 3.20 | 4.25 | -0.15 | -4.48% | 64 | 9,289 | 30.35% |
CMCSA250620P00042500 | 2024-03-28 11:07AM EDT | 2025-06-20 | 4.00 | 3.85 | 4.70 | -0.25 | -5.88% | 13 | 13 | 27.01% |
CMCSA260116P00042500 | 2024-03-26 9:37AM EDT | 2026-01-16 | 5.30 | 4.70 | 5.05 | 0.00 | - | 2 | 2,317 | 23.85% |