CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.50
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018C000425002019-10-18 3:29PM EDT2019-10-183.233.153.25+0.01+0.31%13082.03%
CMCSA191025C000425002019-10-18 3:31PM EDT2019-10-253.313.253.35-0.10-2.93%5039.84%
CMCSA191101C000425002019-10-04 12:28PM EDT2019-11-013.513.353.45+0.55+18.58%1034.38%
CMCSA191115C000425002019-10-18 1:41PM EDT2019-11-153.373.503.55+0.07+2.12%20028.03%
CMCSA200117C000425002019-10-18 2:47PM EDT2020-01-174.054.054.10-0.20-4.71%19023.95%
CMCSA200320C000425002019-10-14 3:42PM EDT2020-03-204.454.654.750.00-1024.96%
CMCSA200417C000425002019-09-30 3:37PM EDT2020-04-174.554.804.900.00-5024.30%
CMCSA200619C000425002019-10-17 10:17AM EDT2020-06-195.415.305.400.00-5024.71%
CMCSA210115C000425002019-10-17 11:16AM EDT2021-01-156.656.556.650.00-292024.86%
CMCSA220121C000425002019-10-14 9:48AM EDT2022-01-217.897.708.250.00-3024.74%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018P000425002019-10-18 12:46PM EDT2019-10-180.010.000.030.00-2070.31%
CMCSA191025P000425002019-10-18 3:18PM EDT2019-10-250.080.080.09-0.03-27.27%21035.74%
CMCSA191101P000425002019-10-14 9:36AM EDT2019-11-010.300.130.160.00-1030.57%
CMCSA191108P000425002019-10-16 10:16AM EDT2019-11-080.250.200.230.00-10028.22%
CMCSA191115P000425002019-10-18 3:21PM EDT2019-11-150.280.260.28+0.04+16.67%1,002026.27%
CMCSA200117P000425002019-10-18 2:49PM EDT2020-01-170.850.820.84+0.05+6.25%168023.37%
CMCSA200320P000425002019-10-18 12:05PM EDT2020-03-201.471.401.44+0.12+8.89%2024.06%
CMCSA200417P000425002019-10-18 2:19PM EDT2020-04-171.721.661.70+0.01+0.58%41024.46%
CMCSA200619P000425002019-10-18 2:42PM EDT2020-06-192.162.152.170.00-755024.62%
CMCSA210115P000425002019-10-15 2:22PM EDT2021-01-153.483.553.65-0.07-1.97%4026.03%
CMCSA220121P000425002019-10-03 11:57AM EDT2022-01-216.305.055.650.00--027.19%