Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00039000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.30 | 0.23 | 0.38 | -0.15 | -33.33% | 111 | 922 | 26.76% |
CMCSA240524C00039000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.73 | -0.14 | -18.67% | 181 | 428 | 25.29% |
CMCSA240531C00039000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 0.74 | 0.74 | 0.83 | -0.15 | -16.85% | 1 | 260 | 21.68% |
CMCSA240607C00039000 | 2024-05-16 1:19PM EDT | 2024-06-07 | 1.02 | 0.91 | 1.09 | 0.00 | - | 1 | 21 | 24.76% |
CMCSA240614C00039000 | 2024-05-17 1:30PM EDT | 2024-06-14 | 1.11 | 1.06 | 1.14 | +0.07 | +6.73% | 13 | 22 | 22.71% |
CMCSA240628C00039000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 1.33 | 1.23 | 1.98 | 0.00 | - | 2 | 113 | 34.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00039000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 21 | 919 | 10.16% |
CMCSA240524P00039000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.26 | 0.27 | 0.29 | -0.06 | -18.75% | 81 | 3,021 | 17.77% |
CMCSA240531P00039000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 0.48 | 0.33 | 0.45 | +0.02 | +4.35% | 8 | 101 | 18.16% |
CMCSA240607P00039000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.70 | +0.01 | +1.85% | 6 | 119 | 21.58% |
CMCSA240614P00039000 | 2024-05-17 10:17AM EDT | 2024-06-14 | 0.68 | 0.64 | 0.69 | +0.03 | +4.62% | 1 | 68 | 18.60% |
CMCSA240628P00039000 | 2024-05-16 10:05AM EDT | 2024-06-28 | 0.84 | 0.72 | 0.88 | -0.08 | -8.70% | 3 | 3 | 18.85% |