| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190621C00017500 | 2019-06-10 12:07AM EDT | 17.50 | 19.05 | 24.00 | 24.25 | 0.00 | - | 16 | 0 | 0.00% |
| CMCSA190621C00020000 | 2019-06-10 12:07AM EDT | 20.00 | 16.45 | 21.50 | 21.80 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA190621C00025000 | 2019-05-31 2:38PM EDT | 25.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA190621C00027500 | 2019-05-30 9:59AM EDT | 27.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA190621C00030000 | 2019-05-29 11:27AM EDT | 30.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA190621C00032500 | 2019-06-10 9:30AM EDT | 32.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA190621C00035000 | 2019-06-14 9:42AM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CMCSA190621C00037000 | 2019-06-07 1:56PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA190621C00037500 | 2019-06-14 9:38AM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA190621C00039000 | 2019-06-06 10:14AM EDT | 39.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMCSA190621C00039500 | 2019-06-14 10:11AM EDT | 39.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA190621C00040000 | 2019-06-14 3:18PM EDT | 40.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| CMCSA190621C00040500 | 2019-06-14 11:33AM EDT | 40.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| CMCSA190621C00041000 | 2019-06-14 3:31PM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CMCSA190621C00041500 | 2019-06-14 3:59PM EDT | 41.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CMCSA190621C00042000 | 2019-06-14 3:02PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| CMCSA190621C00042500 | 2019-06-14 3:48PM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 1.56% |
| CMCSA190621C00043000 | 2019-06-14 3:59PM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| CMCSA190621C00043500 | 2019-06-14 3:38PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 6.25% |
| CMCSA190621C00044000 | 2019-06-14 3:08PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CMCSA190621C00044500 | 2019-06-11 10:36AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA190621C00045000 | 2019-06-14 9:34AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA190621C00045500 | 2019-06-04 10:54AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA190621C00047500 | 2019-06-12 2:15PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA190621C00050000 | 2019-05-21 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CMCSA190621C00055000 | 2019-06-07 11:04AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 17 | 89.06% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190621P00032500 | 2019-06-13 2:01PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMCSA190621P00035000 | 2019-06-07 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA190621P00036000 | 2019-06-12 10:52AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| CMCSA190621P00037500 | 2019-06-13 11:29AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA190621P00038000 | 2019-06-14 9:45AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA190621P00038500 | 2019-06-13 10:29AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA190621P00039000 | 2019-06-10 9:30AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA190621P00039500 | 2019-06-14 1:18PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA190621P00040000 | 2019-06-14 2:49PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| CMCSA190621P00040500 | 2019-06-14 12:15PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CMCSA190621P00041000 | 2019-06-14 3:06PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMCSA190621P00041500 | 2019-06-14 3:57PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMCSA190621P00042000 | 2019-06-14 3:49PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| CMCSA190621P00042500 | 2019-06-14 3:30PM EDT | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| CMCSA190621P00043000 | 2019-06-14 3:41PM EDT | 43.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CMCSA190621P00043500 | 2019-06-14 1:15PM EDT | 43.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CMCSA190621P00044000 | 2019-06-14 10:53AM EDT | 44.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA190621P00045000 | 2019-06-14 2:49PM EDT | 45.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA190621P00046500 | 2019-06-05 11:06AM EDT | 46.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |