CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.50
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200619C000325002020-05-29 10:25AM EDT2020-06-196.557.657.800.00-44520.00%
CMCSA200717C000325002020-05-29 2:46PM EDT2020-07-176.857.807.900.00-132233.01%
CMCSA201016C000325002020-05-29 3:54PM EDT2020-10-168.008.308.500.00-111735.35%
CMCSA210115C000325002020-06-02 10:47AM EDT2021-01-159.108.859.00+0.40+4.60%262633.99%
CMCSA210618C000325002020-05-20 3:54PM EDT2021-06-189.009.509.800.00-2433.33%
CMCSA220121C000325002020-06-01 11:35AM EDT2022-01-219.8510.3010.550.00-155831.49%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605P000325002020-05-27 10:31AM EDT2020-06-050.010.000.050.00-2,0511,88298.44%
CMCSA200619P000325002020-06-02 9:32AM EDT2020-06-190.050.050.07-0.03-37.50%29,20753.91%
CMCSA200626P000325002020-06-01 1:32PM EDT2020-06-260.090.000.150.00-51354.88%
CMCSA200717P000325002020-06-01 3:53PM EDT2020-07-170.220.190.230.00-1214,61844.82%
CMCSA201016P000325002020-06-02 9:41AM EDT2020-10-160.910.890.95-0.34-27.20%195340.58%
CMCSA210115P000325002020-06-01 3:22PM EDT2021-01-151.581.551.610.00-1414,77639.36%
CMCSA210618P000325002020-05-14 10:39AM EDT2021-06-184.352.442.550.00-19938.23%
CMCSA220121P000325002020-05-28 3:20PM EDT2022-01-213.693.553.750.00-141538.05%