Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240531C00038000 | 2024-05-28 3:23PM EDT | 2024-05-31 | 0.50 | 0.67 | 0.71 | -0.24 | -32.43% | 45 | 54 | 27.54% |
CMCSA240607C00038000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 0.76 | 0.87 | 0.91 | -0.07 | -8.43% | 154 | 19 | 23.83% |
CMCSA240614C00038000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 0.95 | 1.05 | 1.31 | -0.14 | -12.84% | 15 | 26 | 30.86% |
CMCSA240621C00038000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.07 | 1.20 | 1.24 | -0.17 | -13.71% | 29 | 38 | 24.17% |
CMCSA240628C00038000 | 2024-05-28 2:45PM EDT | 2024-06-28 | 1.26 | 1.28 | 1.44 | -0.69 | -35.38% | 1 | 5 | 25.83% |
CMCSA240705C00038000 | 2024-05-23 2:16PM EDT | 2024-07-05 | 1.47 | 1.36 | 1.53 | 0.00 | - | - | 0 | 25.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240531P00038000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.13 | +0.02 | +12.50% | 155 | 198 | 24.02% |
CMCSA240607P00038000 | 2024-05-28 1:52PM EDT | 2024-06-07 | 0.38 | 0.27 | 0.32 | +0.06 | +18.75% | 23 | 190 | 21.68% |
CMCSA240614P00038000 | 2024-05-28 2:36PM EDT | 2024-06-14 | 0.52 | 0.41 | 0.51 | +0.01 | +1.96% | 15 | 398 | 22.75% |
CMCSA240621P00038000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 0.60 | 0.51 | 0.55 | +0.05 | +9.09% | 6 | 124 | 20.22% |
CMCSA240628P00038000 | 2024-05-28 11:02AM EDT | 2024-06-28 | 0.59 | 0.40 | 0.71 | -0.12 | -16.90% | 3 | 17 | 21.49% |
CMCSA240705P00038000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 0.92 | 0.74 | 0.87 | 0.00 | - | 1 | 0 | 22.73% |