CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.50
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200529C000375002020-05-22 12:34PM EDT2020-05-291.441.231.76-0.38-20.88%2111457.42%
CMCSA200605C000375002020-05-20 11:45AM EDT2020-06-052.031.681.890.00-1465042.29%
CMCSA200612C000375002020-05-22 3:59PM EDT2020-06-121.921.872.05+0.04+2.13%23538.62%
CMCSA200619C000375002020-05-22 3:22PM EDT2020-06-192.132.062.17+0.03+1.43%5616,08936.18%
CMCSA200626C000375002020-05-20 10:32AM EDT2020-06-262.362.212.390.00-11937.16%
CMCSA200717C000375002020-05-22 3:49PM EDT2020-07-172.562.502.61-0.19-6.91%38012,34932.96%
CMCSA201016C000375002020-05-22 3:47PM EDT2020-10-163.773.653.85-0.19-4.80%1022,15533.35%
CMCSA210115C000375002020-05-22 3:47PM EDT2021-01-154.604.504.70-0.20-4.17%265,25633.20%
CMCSA210618C000375002020-05-22 3:48PM EDT2021-06-185.605.405.70+0.07+1.27%122732.30%
CMCSA220121C000375002020-05-22 2:34PM EDT2022-01-216.566.306.75-0.26-3.81%154731.36%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200529P000375002020-05-22 3:10PM EDT2020-05-290.210.220.33-0.05-19.23%168245.12%
CMCSA200605P000375002020-05-22 11:25AM EDT2020-06-050.590.500.60+0.59-51440.33%
CMCSA200612P000375002020-05-19 3:54PM EDT2020-06-120.930.670.760.00-246137.11%
CMCSA200619P000375002020-05-21 2:34PM EDT2020-06-190.940.880.920.00-822,31935.89%
CMCSA200626P000375002020-05-21 2:24PM EDT2020-06-261.080.991.180.00-1337.84%
CMCSA200702P000375002020-05-22 2:58PM EDT2020-07-021.231.171.32+1.23-4037.74%
CMCSA200717P000375002020-05-22 3:44PM EDT2020-07-171.511.461.54+0.06+4.14%2237,11435.99%
CMCSA201016P000375002020-05-22 3:47PM EDT2020-10-162.862.802.93+0.10+3.62%1031,42436.77%
CMCSA210115P000375002020-05-22 3:41PM EDT2021-01-153.853.753.900.00-2932,68136.89%
CMCSA220121P000375002020-05-21 3:49PM EDT2022-01-216.306.006.600.00-1014,99837.10%