CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018C000400002019-10-17 3:39PM EDT2019-10-185.855.705.850.00-347194.14%
CMCSA191025C000400002019-09-26 11:36AM EDT2019-10-254.875.705.850.00--168.75%
CMCSA191101C000400002019-10-08 9:30AM EDT2019-11-014.415.755.950.00-115154.79%
CMCSA191115C000400002019-10-11 3:46PM EDT2019-11-155.955.855.950.00-13043.26%
CMCSA191122C000400002019-10-08 9:30AM EDT2019-11-224.615.856.050.00--141.99%
CMCSA200117C000400002019-10-17 3:20PM EDT2020-01-176.306.156.300.00-329,55530.71%
CMCSA200320C000400002019-10-07 3:36PM EDT2020-03-205.996.606.700.00-512328.52%
CMCSA200417C000400002019-10-17 3:18PM EDT2020-04-176.856.706.850.00--427.83%
CMCSA200619C000400002019-10-04 12:08PM EDT2020-06-196.787.207.300.00-18727.91%
CMCSA210115C000400002019-10-14 10:21AM EDT2021-01-158.358.208.300.00-12,01826.49%
CMCSA220121C000400002019-10-14 9:39AM EDT2022-01-219.309.2510.050.00-32427.10%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018P000400002019-10-15 3:54PM EDT2019-10-180.030.000.030.00-57,242115.63%
CMCSA191025P000400002019-10-14 11:55AM EDT2019-10-250.070.010.040.00-131348.05%
CMCSA191101P000400002019-10-10 9:34AM EDT2019-11-010.200.040.050.00-1027136.52%
CMCSA191108P000400002019-10-07 12:10AM EDT2019-11-080.390.050.080.00--1033.20%
CMCSA191115P000400002019-10-18 10:32AM EDT2019-11-150.060.070.09-0.01-14.29%52,28629.59%
CMCSA191122P000400002019-10-09 3:45PM EDT2019-11-220.380.090.140.00--429.40%
CMCSA200117P000400002019-10-18 10:30AM EDT2020-01-170.380.410.440.00-9717,26725.54%
CMCSA200320P000400002019-10-16 2:54PM EDT2020-03-200.870.860.880.00-384,99725.56%
CMCSA200417P000400002019-10-18 10:42AM EDT2020-04-171.061.051.08-0.12-10.17%102825.73%
CMCSA200619P000400002019-10-11 1:38PM EDT2020-06-191.651.461.490.00-612,73325.87%
CMCSA210115P000400002019-10-17 1:18PM EDT2021-01-152.702.682.750.00-612,42626.64%
CMCSA220121P000400002019-10-15 3:34PM EDT2022-01-214.203.954.550.00-103327.43%