CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191115C000375002019-10-11 2:52PM EDT2019-11-158.308.258.450.00-1053.13%
CMCSA200117C000375002019-10-22 3:40PM EDT2020-01-178.698.508.65+0.38+4.57%10033.89%
CMCSA200320C000375002019-10-21 3:24PM EDT2020-03-208.908.758.900.00-3030.18%
CMCSA200417C000375002019-08-22 10:31AM EDT2020-04-177.209.409.850.00--039.67%
CMCSA200619C000375002019-10-04 12:01PM EDT2020-06-198.639.159.300.00-5028.47%
CMCSA210115C000375002019-10-22 12:38PM EDT2021-01-1510.2510.0010.20+0.14+1.38%1027.34%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191115P000375002019-10-22 9:30AM EDT2019-11-150.060.030.050.00-1041.21%
CMCSA191122P000375002019-10-11 3:10PM EDT2019-11-220.120.010.100.00--041.21%
CMCSA200117P000375002019-10-22 11:30AM EDT2020-01-170.230.210.25-0.04-14.81%6030.27%
CMCSA200320P000375002019-10-22 10:32AM EDT2020-03-200.500.480.56+0.01+2.04%31029.05%
CMCSA200417P000375002019-10-22 3:19PM EDT2020-04-170.640.640.70-0.06-8.57%1028.76%
CMCSA200619P000375002019-10-22 10:04AM EDT2020-06-191.020.981.03+0.07+7.37%1028.49%
CMCSA210115P000375002019-10-21 3:42PM EDT2021-01-151.962.002.060.00-32028.26%
CMCSA220121P000375002019-09-19 11:10AM EDT2022-01-213.253.303.700.00--428.74%