48.85 +0.17 (0.35%)
After hours: 7:55PM EST
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA210129C00046000 | 2021-01-22 3:11PM EST | 2021-01-29 | 3.10 | 2.80 | 2.98 | -0.05 | -1.59% | 8 | 8 | 45.51% |
CMCSA210212C00046000 | 2021-01-13 11:30AM EST | 2021-02-12 | 3.38 | 2.13 | 3.75 | 0.00 | - | 5 | 5 | 47.46% |
CMCSA210226C00046000 | 2021-01-20 12:37PM EST | 2021-02-26 | 3.62 | 2.90 | 4.80 | 0.00 | - | - | 0 | 56.30% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA210129P00046000 | 2021-01-22 3:12PM EST | 2021-01-29 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 25 | 286 | 41.99% |
CMCSA210205P00046000 | 2021-01-22 10:37AM EST | 2021-02-05 | 0.44 | 0.38 | 0.42 | +0.05 | +12.82% | 1 | 410 | 36.82% |
CMCSA210212P00046000 | 2021-01-22 3:18PM EST | 2021-02-12 | 0.49 | 0.52 | 0.56 | 0.00 | - | 1 | 18 | 34.08% |
CMCSA210219P00046000 | 2021-01-22 2:35PM EST | 2021-02-19 | 0.64 | 0.64 | 0.71 | -0.03 | -4.48% | 158 | 119 | 33.11% |
CMCSA210226P00046000 | 2021-01-21 12:03PM EST | 2021-02-26 | 0.78 | 0.77 | 0.84 | 0.00 | - | 9 | 0 | 32.25% |