CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018C000450002019-10-14 2:13PM EDT2019-10-180.590.000.000.00-20300.00%
CMCSA191025C000450002019-10-14 3:16PM EDT2019-10-251.060.000.000.00-22100.00%
CMCSA191101C000450002019-10-14 10:42AM EDT2019-11-011.190.000.000.00-100.00%
CMCSA191108C000450002019-10-11 12:40PM EDT2019-11-081.460.000.000.00-600.00%
CMCSA191115C000450002019-10-14 11:26AM EDT2019-11-151.400.000.000.00-100.00%
CMCSA191122C000450002019-10-14 10:26AM EDT2019-11-221.530.000.000.00-100.00%
CMCSA191129C000450002019-10-14 10:24AM EDT2019-11-291.580.000.000.00-200.00%
CMCSA200117C000450002019-10-14 2:56PM EDT2020-01-172.210.000.000.00-87700.00%
CMCSA200320C000450002019-10-14 1:33PM EDT2020-03-202.830.000.000.00-1000.00%
CMCSA200417C000450002019-10-11 9:58AM EDT2020-04-172.990.000.000.00-200.00%
CMCSA200619C000450002019-10-14 12:48PM EDT2020-06-193.650.000.000.00-400.00%
CMCSA210115C000450002019-10-14 12:00PM EDT2021-01-155.050.000.000.00-700.00%
CMCSA220121C000450002019-10-14 10:29AM EDT2022-01-216.700.000.000.00-3500.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018P000450002019-10-14 3:53PM EDT2019-10-180.290.000.000.00-5501.56%
CMCSA191025P000450002019-10-14 12:10PM EDT2019-10-250.850.000.000.00-6500.78%
CMCSA191101P000450002019-10-11 11:41AM EDT2019-11-010.890.000.000.00-2000.78%
CMCSA191108P000450002019-10-14 12:00AM EDT2019-11-081.000.000.000.00--00.78%
CMCSA191115P000450002019-10-14 3:05PM EDT2019-11-151.120.000.000.00-16900.78%
CMCSA191122P000450002019-10-07 9:31AM EDT2019-11-221.800.000.000.00--00.78%
CMCSA200117P000450002019-10-14 3:04PM EDT2020-01-171.910.000.000.00-8200.39%
CMCSA200320P000450002019-10-11 10:50AM EDT2020-03-202.700.000.000.00-100.39%
CMCSA200417P000450002019-10-14 11:30AM EDT2020-04-172.940.000.000.00-1600.20%
CMCSA200619P000450002019-10-11 3:51PM EDT2020-06-193.250.000.000.00-22900.20%
CMCSA210115P000450002019-10-14 3:06PM EDT2021-01-154.850.000.000.00-10200.20%
CMCSA220121P000450002019-10-11 11:51AM EDT2022-01-216.750.000.000.00-100.10%