| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190830C00037500 | 2019-08-12 12:14AM EDT | 37.50 | 3.95 | 4.90 | 5.10 | 0.00 | - | - | 12 | 59.77% |
| CMCSA190830C00039500 | 2019-08-08 3:56PM EDT | 39.50 | 3.14 | 2.96 | 3.25 | 0.00 | - | 1 | 1 | 50.00% |
| CMCSA190830C00040000 | 2019-08-15 2:52PM EDT | 40.00 | 2.92 | 2.48 | 2.63 | +0.22 | +8.15% | 2 | 102 | 45.80% |
| CMCSA190830C00041000 | 2019-08-21 9:30AM EDT | 41.00 | 2.21 | 1.63 | 1.76 | -0.93 | -29.62% | 5 | 13 | 40.43% |
| CMCSA190830C00041500 | 2019-08-22 2:17PM EDT | 41.50 | 2.43 | 1.19 | 1.35 | 0.00 | - | 100 | 10 | 37.31% |
| CMCSA190830C00042000 | 2019-08-22 2:12PM EDT | 42.00 | 1.60 | 0.85 | 0.97 | -0.33 | -17.10% | 1 | 61 | 34.08% |
| CMCSA190830C00042500 | 2019-08-23 3:58PM EDT | 42.50 | 0.63 | 0.62 | 0.66 | -0.94 | -59.87% | 28 | 247 | 31.93% |
| CMCSA190830C00043000 | 2019-08-23 3:15PM EDT | 43.00 | 0.41 | 0.38 | 0.41 | -0.82 | -66.67% | 129 | 336 | 29.98% |
| CMCSA190830C00043500 | 2019-08-23 3:34PM EDT | 43.50 | 0.25 | 0.21 | 0.25 | -0.71 | -73.96% | 83 | 323 | 29.59% |
| CMCSA190830C00044000 | 2019-08-23 3:42PM EDT | 44.00 | 0.13 | 0.09 | 0.13 | -0.38 | -74.51% | 123 | 1,270 | 28.32% |
| CMCSA190830C00044500 | 2019-08-23 3:35PM EDT | 44.50 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 42 | 1,199 | 27.15% |
| CMCSA190830C00045000 | 2019-08-23 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | -0.18 | -78.26% | 184 | 1,813 | 27.34% |
| CMCSA190830C00045500 | 2019-08-23 11:28AM EDT | 45.50 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 5 | 144 | 31.64% |
| CMCSA190830C00046000 | 2019-08-13 2:38PM EDT | 46.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 423 | 37.50% |
| CMCSA190830C00046500 | 2019-08-05 1:19PM EDT | 46.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 22 | 32 | 39.06% |
| CMCSA190830C00047000 | 2019-08-19 12:54PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| CMCSA190830C00047500 | 2019-07-31 11:19AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 25.00% |
| CMCSA190830C00048000 | 2019-07-29 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| CMCSA190830C00048500 | 2019-07-12 10:18AM EDT | 48.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA190830C00049500 | 2019-07-22 12:13AM EDT | 49.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 54.69% |
| CMCSA190830C00050000 | 2019-07-22 12:13AM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 57.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190830P00035000 | 2019-08-19 12:11AM EDT | 35.00 | 0.04 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMCSA190830P00037000 | 2019-08-07 12:18PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMCSA190830P00037500 | 2019-08-23 3:55PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 3 | 0 | 53.91% |
| CMCSA190830P00038000 | 2019-08-14 3:24PM EDT | 38.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 48.83% |
| CMCSA190830P00038500 | 2019-08-12 12:14AM EDT | 38.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 6 | 46.09% |
| CMCSA190830P00039000 | 2019-08-16 12:16PM EDT | 39.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 30 | 44.14% |
| CMCSA190830P00039500 | 2019-08-06 2:27PM EDT | 39.50 | 0.33 | 0.07 | 0.09 | 0.00 | - | 25 | 301 | 41.41% |
| CMCSA190830P00040000 | 2019-08-14 3:24PM EDT | 40.00 | 0.32 | 0.08 | 0.12 | 0.00 | - | 1 | 233 | 38.87% |
| CMCSA190830P00040500 | 2019-08-23 3:50PM EDT | 40.50 | 0.15 | 0.13 | 0.17 | +0.10 | +200.00% | 551 | 211 | 37.01% |
| CMCSA190830P00041000 | 2019-08-23 3:05PM EDT | 41.00 | 0.23 | 0.20 | 0.24 | +0.16 | +228.57% | 322 | 20 | 35.06% |
| CMCSA190830P00041500 | 2019-08-23 3:55PM EDT | 41.50 | 0.36 | 0.30 | 0.34 | +0.24 | +200.00% | 149 | 99 | 33.11% |
| CMCSA190830P00042000 | 2019-08-23 2:56PM EDT | 42.00 | 0.42 | 0.44 | 0.48 | +0.25 | +147.06% | 64 | 110 | 31.15% |
| CMCSA190830P00042500 | 2019-08-23 3:52PM EDT | 42.50 | 0.71 | 0.64 | 0.67 | +0.50 | +238.10% | 73 | 137 | 29.20% |
| CMCSA190830P00043000 | 2019-08-23 3:46PM EDT | 43.00 | 0.92 | 0.87 | 0.96 | +0.64 | +228.57% | 2,149 | 145 | 29.10% |
| CMCSA190830P00043500 | 2019-08-23 3:43PM EDT | 43.50 | 1.28 | 1.20 | 1.29 | +0.67 | +109.84% | 153 | 55 | 27.83% |
| CMCSA190830P00044000 | 2019-08-23 2:02PM EDT | 44.00 | 1.44 | 1.55 | 1.68 | +0.69 | +92.00% | 1 | 1,072 | 26.76% |
| CMCSA190830P00044500 | 2019-08-22 12:33PM EDT | 44.50 | 1.18 | 2.01 | 2.12 | +0.28 | +31.11% | 10 | 35 | 25.98% |
| CMCSA190830P00045000 | 2019-08-16 3:53PM EDT | 45.00 | 1.58 | 2.47 | 2.60 | -0.40 | -20.20% | 3 | 237 | 27.34% |
| CMCSA190830P00045500 | 2019-08-21 2:00PM EDT | 45.50 | 1.81 | 2.95 | 3.15 | 0.00 | - | - | 46 | 38.87% |
| CMCSA190830P00046500 | 2019-08-21 12:35PM EDT | 46.50 | 2.78 | 3.95 | 4.10 | 0.00 | - | 2 | 31 | 39.06% |