Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405C00042000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 1.28 | 1.24 | 1.65 | +0.64 | +100.00% | 2 | 727 | 31.74% |
CMCSA240412C00042000 | 2024-03-28 2:00PM EDT | 2024-04-12 | 1.37 | 0.44 | 2.10 | +0.33 | +31.73% | 12 | 59 | 38.14% |
CMCSA240419C00042000 | 2024-03-28 11:03AM EDT | 2024-04-19 | 1.51 | 1.53 | 2.06 | +0.19 | +14.39% | 6 | 100 | 30.47% |
CMCSA240426C00042000 | 2024-03-28 2:42PM EDT | 2024-04-26 | 2.00 | 1.91 | 2.13 | +0.30 | +17.65% | 15 | 79 | 28.13% |
CMCSA240503C00042000 | 2024-03-27 2:51PM EDT | 2024-05-03 | 2.02 | 1.99 | 2.25 | 0.00 | - | 1 | 3 | 27.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405P00042000 | 2024-03-28 1:51PM EDT | 2024-04-05 | 0.15 | 0.10 | 0.13 | -0.07 | -31.82% | 14 | 827 | 22.46% |
CMCSA240412P00042000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.32 | 0.25 | 0.30 | -0.43 | -57.33% | 6 | 1,229 | 23.19% |
CMCSA240419P00042000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.40 | 0.38 | 0.52 | -0.16 | -28.57% | 25 | 395 | 25.39% |
CMCSA240426P00042000 | 2024-03-28 10:51AM EDT | 2024-04-26 | 0.91 | 0.82 | 0.91 | -0.07 | -7.14% | 29 | 132 | 31.06% |
CMCSA240503P00042000 | 2024-03-28 3:00PM EDT | 2024-05-03 | 0.92 | 0.88 | 1.12 | -0.28 | -23.33% | 1 | 9 | 32.03% |