| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190621C00037500 | 2019-06-14 9:38AM EDT | 2019-06-21 | 4.30 | 4.80 | 4.90 | +0.20 | +4.88% | 15 | 15,607 | 57.42% |
| CMCSA190719C00037500 | 2019-06-14 12:38PM EDT | 2019-07-19 | 5.05 | 4.85 | 5.15 | +0.85 | +20.24% | 37 | 1,309 | 36.91% |
| CMCSA190920C00037500 | 2019-06-14 3:49PM EDT | 2019-09-20 | 5.45 | 5.30 | 5.50 | +0.69 | +14.50% | 21 | 499 | 28.57% |
| CMCSA191018C00037500 | 2019-06-10 9:30AM EDT | 2019-10-18 | 4.75 | 5.40 | 5.85 | 0.00 | - | 2 | 115 | 30.15% |
| CMCSA200117C00037500 | 2019-06-13 10:33AM EDT | 2020-01-17 | 5.45 | 5.75 | 6.35 | 0.00 | - | 3 | 4,961 | 27.93% |
| CMCSA200320C00037500 | 2019-06-07 11:04AM EDT | 2020-03-20 | 5.85 | 5.75 | 5.90 | 0.00 | - | 1 | 7 | 20.68% |
| CMCSA200619C00037500 | 2019-06-10 11:47AM EDT | 2020-06-19 | 6.10 | 6.30 | 7.30 | 0.00 | - | 1 | 255 | 28.09% |
| CMCSA210115C00037500 | 2019-06-06 12:20PM EDT | 2021-01-15 | 6.82 | 6.40 | 8.90 | 0.00 | - | 5 | 493 | 31.09% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190621P00037500 | 2019-06-13 11:29AM EDT | 2019-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 14,773 | 43.75% |
| CMCSA190712P00037500 | 2019-06-06 9:59AM EDT | 2019-07-12 | 0.23 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 28.71% |
| CMCSA190719P00037500 | 2019-06-14 3:46PM EDT | 2019-07-19 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 7 | 7,149 | 28.03% |
| CMCSA190920P00037500 | 2019-06-13 9:55AM EDT | 2019-09-20 | 0.58 | 0.46 | 0.53 | 0.00 | - | 6 | 15,423 | 25.78% |
| CMCSA191018P00037500 | 2019-06-14 3:23PM EDT | 2019-10-18 | 0.66 | 0.66 | 0.70 | -0.13 | -16.46% | 232 | 8,794 | 25.37% |
| CMCSA200117P00037500 | 2019-06-14 3:35PM EDT | 2020-01-17 | 1.20 | 1.22 | 1.27 | -0.20 | -14.29% | 22 | 33,898 | 25.32% |
| CMCSA200320P00037500 | 2019-06-10 2:01PM EDT | 2020-03-20 | 1.86 | 1.27 | 1.80 | 0.00 | - | 3 | 12,019 | 26.78% |
| CMCSA200619P00037500 | 2019-06-04 10:16AM EDT | 2020-06-19 | 2.50 | 2.03 | 2.12 | 0.00 | - | 1 | 12,590 | 25.54% |
| CMCSA210115P00037500 | 2019-06-12 2:32PM EDT | 2021-01-15 | 3.45 | 2.96 | 3.30 | 0.00 | - | 2 | 15,799 | 26.89% |