Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240419C00055000 | 2024-03-20 9:43AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 25.00% |
CMCSA240621C00055000 | 2024-03-21 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 2,734 | 12.50% |
CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 12.50% |
CMCSA240920C00055000 | 2024-03-27 1:58PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
CMCSA241018C00055000 | 2024-03-27 2:36PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
CMCSA241115C00055000 | 2024-03-12 1:31PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
CMCSA250117C00055000 | 2024-03-26 11:09AM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 7,028 | 6.25% |
CMCSA250620C00055000 | 2024-03-22 3:12PM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
CMCSA260116C00055000 | 2024-03-15 2:51PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 761 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240419P00055000 | 2023-10-18 2:39PM EDT | 2024-04-19 | 10.95 | 11.95 | 12.85 | 0.00 | - | 2 | 0 | 77.44% |
CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 2024-06-21 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 58.40% |
CMCSA240920P00055000 | 2023-12-18 1:17PM EDT | 2024-09-20 | 10.55 | 11.50 | 13.50 | 0.00 | - | - | 20 | 41.75% |
CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 46.31% |
CMCSA250117P00055000 | 2024-01-31 12:53PM EDT | 2025-01-17 | 8.90 | 12.20 | 12.90 | 0.00 | - | 1 | 266 | 27.03% |
CMCSA260116P00055000 | 2024-01-25 11:16AM EDT | 2026-01-16 | 10.50 | 11.20 | 13.70 | 0.00 | - | 2 | 37 | 22.74% |