Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405C00035000 | 2024-03-06 3:03PM EDT | 35.00 | 6.92 | 6.35 | 9.65 | 0.00 | - | 1 | 1 | 183.89% |
CMCSA240405C00036000 | 2024-03-08 3:56PM EDT | 36.00 | 6.70 | 5.30 | 8.25 | 0.00 | - | 20 | 20 | 144.73% |
CMCSA240405C00038000 | 2024-03-28 9:44AM EDT | 38.00 | 5.30 | 3.65 | 6.35 | +0.42 | +8.61% | 2 | 2 | 122.27% |
CMCSA240405C00039000 | 2024-03-05 4:54PM EDT | 39.00 | 3.22 | 2.76 | 5.45 | 0.00 | - | - | 4 | 113.09% |
CMCSA240405C00040000 | 2024-03-04 12:14PM EDT | 40.00 | 2.60 | 2.13 | 5.00 | 0.00 | - | 1 | 1 | 123.54% |
CMCSA240405C00041000 | 2024-03-28 10:16AM EDT | 41.00 | 2.32 | 1.36 | 2.78 | +0.37 | +18.97% | 10 | 23 | 51.17% |
CMCSA240405C00041500 | 2024-03-27 10:10AM EDT | 41.50 | 1.39 | 1.56 | 2.25 | 0.00 | - | 6 | 6 | 43.26% |
CMCSA240405C00042000 | 2024-03-28 11:49AM EDT | 42.00 | 1.28 | 1.24 | 1.65 | +0.64 | +100.00% | 2 | 727 | 31.74% |
CMCSA240405C00042500 | 2024-03-28 2:55PM EDT | 42.50 | 0.88 | 0.75 | 1.19 | +0.27 | +44.26% | 6 | 554 | 26.95% |
CMCSA240405C00043000 | 2024-03-28 3:55PM EDT | 43.00 | 0.57 | 0.41 | 0.57 | +0.16 | +39.02% | 398 | 428 | 14.45% |
CMCSA240405C00043500 | 2024-03-28 3:48PM EDT | 43.50 | 0.30 | 0.23 | 0.31 | +0.08 | +36.36% | 215 | 319 | 14.84% |
CMCSA240405C00044000 | 2024-03-28 2:18PM EDT | 44.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 54 | 899 | 15.24% |
CMCSA240405C00044500 | 2024-03-28 3:54PM EDT | 44.50 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 9 | 47 | 16.60% |
CMCSA240405C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 652 | 17.77% |
CMCSA240405C00045500 | 2024-03-27 2:38PM EDT | 45.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 17 | 22.66% |
CMCSA240405C00046000 | 2024-03-28 3:56PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 262 | 19.53% |
CMCSA240405C00046500 | 2024-03-18 2:33PM EDT | 46.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 20 | 41.21% |
CMCSA240405C00047000 | 2024-03-20 1:59PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 58 | 25.78% |
CMCSA240405C00047500 | 2024-03-18 11:38AM EDT | 47.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 28.13% |
CMCSA240405C00048000 | 2024-03-04 11:43AM EDT | 48.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 59.77% |
CMCSA240405C00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 75.59% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240405P00034000 | 2024-03-06 11:43AM EDT | 34.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 117.97% |
CMCSA240405P00035000 | 2024-03-04 12:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.84% |
CMCSA240405P00036000 | 2024-03-11 9:46AM EDT | 36.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 126.95% |
CMCSA240405P00036500 | 2024-03-25 12:33PM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 50.00% |
CMCSA240405P00037000 | 2024-03-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 18 | 20 | 84.96% |
CMCSA240405P00037500 | 2024-03-26 2:51PM EDT | 37.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 159 | 51 | 65.43% |
CMCSA240405P00038000 | 2024-03-26 12:23PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 95 | 3,006 | 50.78% |
CMCSA240405P00038500 | 2024-03-26 2:53PM EDT | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 250 | 154 | 39.84% |
CMCSA240405P00039000 | 2024-03-27 2:41PM EDT | 39.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 225 | 168 | 55.66% |
CMCSA240405P00039500 | 2024-03-28 1:51PM EDT | 39.50 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 212 | 86 | 50.59% |
CMCSA240405P00040000 | 2024-03-28 3:13PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 56 | 222 | 32.62% |
CMCSA240405P00040500 | 2024-03-28 1:01PM EDT | 40.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 41 | 17 | 29.88% |
CMCSA240405P00041000 | 2024-03-28 3:53PM EDT | 41.00 | 0.05 | 0.04 | 0.26 | -0.03 | -37.50% | 37 | 138 | 41.70% |
CMCSA240405P00041500 | 2024-03-28 1:36PM EDT | 41.50 | 0.09 | 0.05 | 0.08 | -0.10 | -52.63% | 288 | 65 | 24.02% |
CMCSA240405P00042000 | 2024-03-28 1:51PM EDT | 42.00 | 0.15 | 0.10 | 0.13 | -0.07 | -31.82% | 14 | 827 | 22.46% |
CMCSA240405P00042500 | 2024-03-28 3:55PM EDT | 42.50 | 0.22 | 0.20 | 0.38 | -0.19 | -46.34% | 82 | 559 | 28.71% |
CMCSA240405P00043000 | 2024-03-28 3:54PM EDT | 43.00 | 0.44 | 0.39 | 0.58 | -0.19 | -30.16% | 256 | 139 | 29.10% |
CMCSA240405P00043500 | 2024-03-28 2:52PM EDT | 43.50 | 0.72 | 0.66 | 0.80 | -0.11 | -13.25% | 26 | 10 | 28.17% |
CMCSA240405P00044000 | 2024-03-28 1:09PM EDT | 44.00 | 1.16 | 0.79 | 1.80 | -0.54 | -31.76% | 11 | 70 | 56.30% |
CMCSA240405P00044500 | 2024-03-28 12:20PM EDT | 44.50 | 1.54 | 1.41 | 1.67 | -1.03 | -40.08% | 10 | 14 | 38.18% |
CMCSA240405P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 2.02 | 1.55 | 2.29 | -0.43 | -17.55% | 10 | 2 | 49.90% |
CMCSA240405P00045500 | 2024-03-26 10:04AM EDT | 45.50 | 3.40 | 0.72 | 2.93 | 0.00 | - | 2 | 1 | 62.35% |