CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605C000300002020-05-05 9:35AM EDT2020-06-056.550.000.000.00--20.00%
CMCSA200619C000300002020-06-01 10:40AM EDT2020-06-199.760.000.000.00-1200.00%
CMCSA200717C000300002020-06-03 9:51AM EDT2020-07-1711.500.000.000.00-1200.00%
CMCSA201016C000300002020-05-28 2:07PM EDT2020-10-1610.500.000.000.00-500.00%
CMCSA210115C000300002020-06-03 9:32AM EDT2021-01-1512.000.000.000.00-24940.00%
CMCSA210618C000300002020-05-27 2:52PM EDT2021-06-1811.250.000.000.00-100.00%
CMCSA220121C000300002020-06-04 9:31AM EDT2022-01-2112.750.000.000.00-100.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605P000300002020-05-21 2:17PM EDT2020-06-050.030.000.000.00-741050.00%
CMCSA200612P000300002020-05-05 12:57PM EDT2020-06-120.220.000.040.00--795.31%
CMCSA200619P000300002020-06-04 1:46PM EDT2020-06-190.040.000.000.00-1050.00%
CMCSA200626P000300002020-05-26 12:33PM EDT2020-06-260.080.000.000.00-10025.00%
CMCSA200717P000300002020-06-04 3:45PM EDT2020-07-170.090.000.000.00-6025.00%
CMCSA201016P000300002020-06-04 2:57PM EDT2020-10-160.510.000.000.00-6012.50%
CMCSA210115P000300002020-06-03 11:38AM EDT2021-01-151.010.000.000.00-725,89712.50%
CMCSA210618P000300002020-06-01 11:06AM EDT2021-06-182.020.000.000.00-1006.25%
CMCSA220121P000300002020-06-03 12:39PM EDT2022-01-212.680.000.000.00-706.25%