49.19 +0.22 (0.45%)
After hours: 6:49PM EST
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA210219C00022500 | 2020-11-06 10:59AM EST | 22.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CMCSA210219C00040000 | 2020-11-02 1:53PM EST | 40.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CMCSA210219C00042500 | 2020-11-05 10:47AM EST | 42.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CMCSA210219C00045000 | 2020-11-06 9:30AM EST | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CMCSA210219C00047500 | 2020-11-10 3:58PM EST | 47.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
CMCSA210219C00050000 | 2020-11-10 3:40PM EST | 50.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
CMCSA210219C00055000 | 2020-11-09 12:44PM EST | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA210219P00035000 | 2020-11-04 9:38AM EST | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CMCSA210219P00037500 | 2020-11-03 1:56PM EST | 37.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CMCSA210219P00040000 | 2020-11-09 3:47PM EST | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
CMCSA210219P00042500 | 2020-11-09 11:38AM EST | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
CMCSA210219P00045000 | 2020-11-06 11:15AM EST | 45.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |