CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605C000400002020-05-29 3:59PM EDT2020-06-050.560.450.53-0.15-21.13%1003,05232.42%
CMCSA200612C000400002020-05-29 3:00PM EDT2020-06-120.600.690.84-0.23-27.71%2712833.06%
CMCSA200619C000400002020-05-29 3:55PM EDT2020-06-190.980.871.02-0.03-2.97%1727,50931.74%
CMCSA200626C000400002020-05-28 12:32PM EDT2020-06-261.291.041.360.00-12335.30%
CMCSA200702C000400002020-05-28 1:47PM EDT2020-07-021.431.121.320.00-238231.20%
CMCSA200717C000400002020-05-29 3:59PM EDT2020-07-171.411.361.53-0.05-3.42%1926,98229.61%
CMCSA201016C000400002020-05-29 3:28PM EDT2020-10-162.642.712.95-0.26-8.97%6417,87632.03%
CMCSA210115C000400002020-05-29 2:37PM EDT2021-01-153.453.603.75-0.42-10.85%375,72731.32%
CMCSA210618C000400002020-05-29 3:39PM EDT2021-06-184.404.554.85-0.45-9.28%101,55031.07%
CMCSA220121C000400002020-05-29 3:08PM EDT2022-01-215.555.506.05-0.27-4.64%71,45830.82%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200605P000400002020-05-29 12:44PM EDT2020-06-051.300.830.90+0.31+31.31%78130.96%
CMCSA200612P000400002020-05-29 10:58AM EDT2020-06-121.471.101.18+0.46+45.54%85031.10%
CMCSA200619P000400002020-05-29 3:55PM EDT2020-06-191.221.251.38-0.21-14.69%7744,26230.71%
CMCSA200626P000400002020-05-29 2:10PM EDT2020-06-261.811.341.57+0.27+17.53%135430.96%
CMCSA200702P000400002020-05-27 11:38AM EDT2020-07-021.711.561.820.00---33.30%
CMCSA200717P000400002020-05-29 3:06PM EDT2020-07-172.191.922.08+0.34+18.38%161,40432.23%
CMCSA201016P000400002020-05-28 11:38AM EDT2020-10-163.453.453.550.00-131,79534.11%
CMCSA210115P000400002020-05-28 3:59PM EDT2021-01-154.504.404.550.00-6123,86834.53%
CMCSA220121P000400002020-05-28 12:20PM EDT2022-01-216.956.907.200.00-382,77534.62%