Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240802C00042000 | 2024-07-26 2:40PM EDT | 2024-08-02 | 0.08 | 0.02 | 0.05 | +0.05 | +166.67% | 46 | 2,719 | 27.93% |
CMCSA240809C00042000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 155 | 310 | 24.22% |
CMCSA240816C00042000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 0.15 | 0.16 | 0.20 | +0.03 | +25.00% | 59 | 223 | 23.93% |
CMCSA240823C00042000 | 2024-07-26 11:48AM EDT | 2024-08-23 | 0.29 | 0.24 | 0.30 | +0.12 | +70.59% | 137 | 57 | 24.07% |
CMCSA240830C00042000 | 2024-07-26 2:01PM EDT | 2024-08-30 | 0.36 | 0.23 | 0.40 | +0.22 | +157.14% | 220 | 47 | 24.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240802P00042000 | 2024-07-18 1:53PM EDT | 2024-08-02 | 2.50 | 2.26 | 2.42 | +0.62 | +32.98% | 3 | 4 | 34.18% |
CMCSA240809P00042000 | 2024-07-23 10:23AM EDT | 2024-08-09 | 4.80 | 2.24 | 2.45 | 0.00 | - | 1 | 1 | 25.98% |
CMCSA240816P00042000 | 2024-07-23 2:16PM EDT | 2024-08-16 | 2.12 | 2.35 | 2.42 | -0.91 | -30.03% | 2 | 3 | 19.73% |