CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200228C000450002020-02-24 1:10PM EST2020-02-280.380.440.48-0.69-64.49%6560326.07%
CMCSA200306C000450002020-02-24 11:49AM EST2020-03-060.690.740.78-0.71-50.71%1614226.07%
CMCSA200313C000450002020-02-24 9:30AM EST2020-03-131.450.910.950.00-11,57824.90%
CMCSA200320C000450002020-02-24 12:24PM EST2020-03-201.011.071.08-0.57-36.08%21922,75324.02%
CMCSA200327C000450002020-02-24 1:00PM EST2020-03-271.131.171.22-0.97-46.19%64223.93%
CMCSA200403C000450002020-02-24 12:22PM EST2020-04-031.201.241.30-0.70-36.84%6123.07%
CMCSA200417C000450002020-02-24 1:06PM EST2020-04-171.361.441.44-0.62-31.31%1206,00021.88%
CMCSA200619C000450002020-02-24 1:49PM EST2020-06-192.202.172.24-0.45-16.98%25513,88322.77%
CMCSA200717C000450002020-02-24 10:39AM EST2020-07-172.502.362.43-0.65-20.63%561,28022.13%
CMCSA210115C000450002020-02-24 1:34PM EST2021-01-153.703.653.70-0.40-9.76%1215,86622.25%
CMCSA220121C000450002020-02-24 9:30AM EST2022-01-214.904.805.35-0.79-13.88%12,89021.94%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200228P000450002020-02-24 1:48PM EST2020-02-280.710.660.69+0.45+173.08%542,09329.40%
CMCSA200306P000450002020-02-24 10:39AM EST2020-03-060.840.941.02+0.37+78.72%79029.20%
CMCSA200313P000450002020-02-21 1:54PM EST2020-03-130.631.111.170.00-3813626.86%
CMCSA200320P000450002020-02-24 1:48PM EST2020-03-201.261.241.26+0.48+61.54%8,33029,89924.85%
CMCSA200327P000450002020-02-24 1:10PM EST2020-03-271.491.341.44+0.82+122.39%26125.39%
CMCSA200403P000450002020-02-21 1:44PM EST2020-04-030.991.551.660.00-4214026.81%
CMCSA200417P000450002020-02-24 1:06PM EST2020-04-171.901.751.76+0.70+58.33%2853,88824.51%
CMCSA200619P000450002020-02-24 11:41AM EST2020-06-192.482.442.52+0.56+29.17%1749,70524.17%
CMCSA200717P000450002020-02-24 11:25AM EST2020-07-172.682.732.80+0.50+22.94%14737224.20%
CMCSA210115P000450002020-02-24 12:51PM EST2021-01-154.154.054.15+0.60+16.90%8211,80124.11%
CMCSA220121P000450002020-02-20 11:59AM EST2022-01-215.405.756.200.00-221,06124.87%