CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191025C000500002019-10-18 9:30AM EDT2019-10-250.030.000.03+0.01+50.00%44239.06%
CMCSA191101C000500002019-10-09 1:29PM EDT2019-11-010.050.000.030.00-103326.56%
CMCSA191108C000500002019-10-09 1:29PM EDT2019-11-080.050.020.050.00--123.54%
CMCSA191115C000500002019-10-18 9:43AM EDT2019-11-150.080.050.09+0.01+14.29%3192,07522.95%
CMCSA191122C000500002019-10-08 12:04PM EDT2019-11-220.090.060.090.00--420.41%
CMCSA191129C000500002019-10-16 1:31PM EDT2019-11-290.140.070.120.00-1919.92%
CMCSA200117C000500002019-10-18 2:19PM EDT2020-01-170.340.340.36-0.01-2.86%3219,47118.53%
CMCSA200320C000500002019-10-18 12:44PM EDT2020-03-200.860.840.89-0.10-10.42%3993,04320.34%
CMCSA200417C000500002019-10-18 12:20PM EDT2020-04-171.041.001.07-0.04-3.70%4084620.39%
CMCSA200619C000500002019-10-18 3:16PM EDT2020-06-191.591.531.59-0.06-3.64%206,69921.52%
CMCSA210115C000500002019-10-17 3:29PM EDT2021-01-152.992.842.950.00-45,48522.86%
CMCSA220121C000500002019-10-10 11:24AM EDT2022-01-214.294.255.100.00-72824.91%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191101P000500002019-10-07 3:55PM EDT2019-11-015.404.204.300.00---0.00%
CMCSA191115P000500002019-10-07 12:10AM EDT2019-11-156.004.254.350.00--20.00%
CMCSA200117P000500002019-10-11 1:36PM EDT2020-01-174.454.604.70-0.47-9.55%251,55616.90%
CMCSA200320P000500002019-10-18 11:41AM EDT2020-03-205.185.155.30-0.49-8.64%1529220.14%
CMCSA200619P000500002019-10-17 1:17PM EDT2020-06-195.805.856.000.00-350221.40%
CMCSA210115P000500002019-09-18 3:53PM EDT2021-01-156.807.207.300.00-16622.49%
CMCSA220121P000500002019-10-18 12:18PM EDT2022-01-219.158.359.90+9.15+∞%100026.31%