CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.50
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200612C000425002020-06-01 3:21PM EDT2020-06-120.110.070.13+0.04+57.14%337627.25%
CMCSA200619C000425002020-06-01 1:23PM EDT2020-06-190.160.210.31+0.04+33.33%345,31329.30%
CMCSA200717C000425002020-06-01 3:55PM EDT2020-07-170.610.550.68+0.08+15.09%1,12227,31026.64%
CMCSA201016C000425002020-06-01 3:41PM EDT2020-10-161.831.811.94+0.29+18.83%224,85829.20%
CMCSA210115C000425002020-06-01 3:18PM EDT2021-01-152.732.662.81+0.43+18.70%205,86629.61%
CMCSA210618C000425002020-05-27 12:57PM EDT2021-06-183.603.703.900.00-315929.55%
CMCSA220121C000425002020-05-28 12:20PM EDT2022-01-214.664.655.100.00-383,14429.44%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200619P000425002020-06-01 3:58PM EDT2020-06-192.542.372.60-0.46-15.33%310,30328.17%
CMCSA200717P000425002020-06-01 2:26PM EDT2020-07-173.303.053.20-0.75-18.52%43,10430.57%
CMCSA201016P000425002020-06-01 3:23PM EDT2020-10-164.504.404.60-0.22-4.66%250632.73%
CMCSA210115P000425002020-05-27 3:41PM EDT2021-01-155.835.405.600.00-715,91033.35%
CMCSA210618P000425002020-05-28 12:41PM EDT2021-06-186.906.656.850.00-10133.42%
CMCSA220121P000425002020-05-27 11:38AM EDT2022-01-218.257.958.450.00-484,29334.51%