| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190830C00040000 | 2019-08-15 2:52PM EDT | 2019-08-30 | 2.92 | 2.48 | 2.63 | +0.22 | +8.15% | 2 | 102 | 45.80% |
| CMCSA190913C00040000 | 2019-08-12 12:14AM EDT | 2019-09-13 | 3.05 | 2.67 | 2.92 | 0.00 | - | - | 2 | 35.79% |
| CMCSA190920C00040000 | 2019-08-23 3:31PM EDT | 2019-09-20 | 3.00 | 2.85 | 2.99 | -0.95 | -24.05% | 39 | 3,825 | 32.81% |
| CMCSA190927C00040000 | 2019-08-22 11:47AM EDT | 2019-09-27 | 4.12 | 2.89 | 3.15 | 0.00 | - | 2 | 3 | 33.11% |
| CMCSA191018C00040000 | 2019-08-23 3:31PM EDT | 2019-10-18 | 3.30 | 3.20 | 3.40 | -1.45 | -30.53% | 42 | 4,369 | 30.57% |
| CMCSA200117C00040000 | 2019-08-23 3:29PM EDT | 2020-01-17 | 4.25 | 4.10 | 4.20 | -0.85 | -16.67% | 23 | 29,355 | 27.15% |
| CMCSA200320C00040000 | 2019-08-12 10:05AM EDT | 2020-03-20 | 4.60 | 4.60 | 4.80 | 0.00 | - | 20 | 104 | 27.77% |
| CMCSA200619C00040000 | 2019-07-31 3:18PM EDT | 2020-06-19 | 5.54 | 5.15 | 5.40 | 0.00 | - | 25 | 67 | 27.37% |
| CMCSA210115C00040000 | 2019-08-22 2:43PM EDT | 2021-01-15 | 7.15 | 6.05 | 6.45 | -0.05 | -0.69% | 30 | 1,715 | 26.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA190830P00040000 | 2019-08-14 3:24PM EDT | 2019-08-30 | 0.32 | 0.08 | 0.12 | 0.00 | - | 1 | 233 | 38.87% |
| CMCSA190906P00040000 | 2019-08-23 3:49PM EDT | 2019-09-06 | 0.21 | 0.19 | 0.22 | +0.12 | +133.33% | 9 | 170 | 32.13% |
| CMCSA190913P00040000 | 2019-08-21 10:38AM EDT | 2019-09-13 | 0.16 | 0.29 | 0.34 | 0.00 | - | 20 | 153 | 30.57% |
| CMCSA190920P00040000 | 2019-08-23 3:38PM EDT | 2019-09-20 | 0.42 | 0.40 | 0.44 | +0.20 | +90.91% | 577 | 15,263 | 29.35% |
| CMCSA190927P00040000 | 2019-08-19 2:11PM EDT | 2019-09-27 | 0.27 | 0.50 | 0.56 | 0.00 | - | 2 | 12 | 29.25% |
| CMCSA191018P00040000 | 2019-08-23 3:25PM EDT | 2019-10-18 | 0.80 | 0.82 | 0.86 | +0.30 | +60.00% | 93 | 8,161 | 28.59% |
| CMCSA200117P00040000 | 2019-08-23 3:38PM EDT | 2020-01-17 | 1.76 | 1.72 | 1.80 | +0.47 | +36.43% | 614 | 12,965 | 27.47% |
| CMCSA200320P00040000 | 2019-08-20 2:48PM EDT | 2020-03-20 | 1.69 | 2.15 | 2.29 | 0.00 | - | 2 | 3,597 | 27.12% |
| CMCSA200619P00040000 | 2019-08-20 1:34PM EDT | 2020-06-19 | 2.23 | 2.81 | 2.93 | 0.00 | - | 3 | 12,357 | 27.11% |
| CMCSA210115P00040000 | 2019-08-23 3:36PM EDT | 2021-01-15 | 4.10 | 4.05 | 4.20 | +0.50 | +13.89% | 36 | 10,445 | 27.55% |