Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240510C00042000 | 2024-05-07 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 51.95% |
CMCSA240517C00042000 | 2024-05-08 11:32AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.06 | +0.05 | +250.00% | 13 | 219 | 29.69% |
CMCSA240524C00042000 | 2024-05-08 11:28AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.09 | +0.04 | +44.44% | 14 | 154 | 25.00% |
CMCSA240531C00042000 | 2024-05-08 12:17PM EDT | 2024-05-31 | 0.18 | 0.08 | 0.13 | +0.11 | +157.14% | 10 | 2,065 | 23.24% |
CMCSA240607C00042000 | 2024-05-08 2:57PM EDT | 2024-06-07 | 0.18 | 0.06 | 0.19 | +0.06 | +50.00% | 63 | 40 | 22.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 2024-05-10 | 3.55 | 1.76 | 3.00 | 0.00 | - | 1 | 3 | 51.95% |
CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 1.67 | 1.73 | 3.05 | 0.00 | - | - | 1 | 33.59% |
CMCSA240524P00042000 | 2024-05-02 12:28PM EDT | 2024-05-24 | 3.23 | 1.53 | 3.05 | 0.00 | - | 1 | 3 | 25.78% |
CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 2.40 | 1.77 | 3.10 | 0.00 | - | 2 | 2 | 24.32% |
CMCSA240607P00042000 | 2024-04-30 2:46PM EDT | 2024-06-07 | 3.94 | 2.27 | 4.95 | 0.00 | - | - | 1 | 69.43% |