CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200619C000250002020-05-21 9:39AM EDT2020-06-1914.1715.1515.350.00-13105.47%
CMCSA200717C000250002020-04-15 1:17PM EDT2020-07-1712.6210.7010.900.00-10200.00%
CMCSA201016C000250002020-03-27 4:05AM EDT2020-10-1617.559.9510.200.00--20.00%
CMCSA210115C000250002020-05-26 9:34AM EDT2021-01-1514.9515.2515.650.00-217244.82%
CMCSA210618C000250002020-05-13 7:04PM EDT2021-06-1813.9015.5015.950.00-3439.77%
CMCSA220121C000250002020-05-19 3:24PM EDT2022-01-2114.5015.8516.400.00-2618936.87%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605P000250002020-05-15 12:05PM EDT2020-06-050.050.000.070.00-34185.94%
CMCSA200612P000250002020-06-01 11:37AM EDT2020-06-120.010.000.06-0.02-66.67%6111117.19%
CMCSA200619P000250002020-05-27 9:54AM EDT2020-06-190.020.000.020.00-7021681.25%
CMCSA200717P000250002020-06-01 12:02PM EDT2020-07-170.050.000.09-0.01-16.67%210362.89%
CMCSA201016P000250002020-05-26 1:03PM EDT2020-10-160.320.240.310.00-12,62650.78%
CMCSA210115P000250002020-05-28 2:18PM EDT2021-01-150.580.490.560.00-16,26747.02%
CMCSA210618P000250002020-05-27 12:19PM EDT2021-06-181.070.851.250.00-202046.58%
CMCSA220121P000250002020-05-26 11:04AM EDT2022-01-211.821.551.990.00-2037144.36%