CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00015000 | 2023-04-20 10:59AM EDT | 15.00 | 22.95 | 26.10 | 26.40 | 0.00 | - | 10 | 11 | 409.18% |
| CMCSA230616C00020000 | 2023-05-03 11:38AM EDT | 20.00 | 21.05 | 19.45 | 19.65 | 0.00 | - | 1 | 2 | 142.19% |
| CMCSA230616C00022500 | 2023-04-28 2:05PM EDT | 22.50 | 19.00 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 100.78% |
| CMCSA230616C00025000 | 2023-05-18 10:07AM EDT | 25.00 | 15.50 | 14.45 | 14.60 | 0.00 | - | 1 | 68 | 92.97% |
| CMCSA230616C00027500 | 2023-02-02 11:36AM EDT | 27.50 | 13.52 | 9.95 | 10.15 | 0.00 | - | 276 | 451 | 0.00% |
| CMCSA230616C00030000 | 2023-05-26 3:42PM EDT | 30.00 | 9.53 | 9.50 | 9.65 | -0.57 | -5.64% | 1 | 1,979 | 68.16% |
| CMCSA230616C00032500 | 2023-05-15 12:06PM EDT | 32.50 | 7.87 | 7.05 | 7.15 | 0.00 | - | 5 | 4,216 | 53.91% |
| CMCSA230616C00035000 | 2023-05-26 3:35PM EDT | 35.00 | 4.65 | 4.60 | 4.75 | -1.99 | -29.97% | 25 | 4,138 | 46.29% |
| CMCSA230616C00037500 | 2023-05-26 3:15PM EDT | 37.50 | 2.38 | 2.31 | 2.45 | -1.57 | -39.75% | 8 | 11,923 | 33.69% |
| CMCSA230616C00040000 | 2023-05-26 3:45PM EDT | 40.00 | 0.67 | 0.69 | 0.73 | +0.10 | +17.54% | 353 | 37,838 | 26.07% |
| CMCSA230616C00042500 | 2023-05-26 3:49PM EDT | 42.50 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 125 | 34,112 | 25.59% |
| CMCSA230616C00045000 | 2023-05-26 2:59PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 16 | 50,303 | 30.47% |
| CMCSA230616C00047500 | 2023-05-11 2:17PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 113 | 12,567 | 42.19% |
| CMCSA230616C00050000 | 2023-05-18 2:01PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 19,694 | 47.66% |
| CMCSA230616C00052500 | 2023-05-03 2:38PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,247 | 54.30% |
| CMCSA230616C00055000 | 2023-05-04 10:24AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,701 | 51.56% |
| CMCSA230616C00057500 | 2023-04-28 2:21PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 449 | 64.84% |
| CMCSA230616C00060000 | 2023-03-29 2:16PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 513 | 73.44% |
| CMCSA230616C00062500 | 2023-01-12 1:03PM EDT | 62.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 30 | 104 | 98.83% |
| CMCSA230616C00065000 | 2023-01-26 12:57PM EDT | 65.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 10,023 | 104.69% |
| CMCSA230616C00067500 | 2023-04-28 11:27AM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 87.50% |
| CMCSA230616C00070000 | 2023-04-13 12:08PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14,614 | 92.97% |
| CMCSA230616C00075000 | 2023-03-14 10:07AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,112 | 103.13% |
| CMCSA230616C00080000 | 2022-11-15 2:46PM EDT | 80.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 5,043 | 138.67% |
| CMCSA230616C00085000 | 2023-02-23 4:32PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 111 | 131.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00015000 | 2023-04-28 9:52AM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 184.38% |
| CMCSA230616P00017500 | 2023-02-10 12:19PM EDT | 17.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 15 | 110 | 187.11% |
| CMCSA230616P00020000 | 2023-04-26 10:27AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,672 | 120.31% |
| CMCSA230616P00022500 | 2023-03-29 3:03PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 962 | 96.88% |
| CMCSA230616P00025000 | 2023-04-20 2:15PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 9,369 | 80.47% |
| CMCSA230616P00027500 | 2023-05-18 9:58AM EDT | 27.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 10,654 | 67.97% |
| CMCSA230616P00030000 | 2023-05-25 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 101 | 19,938 | 54.69% |
| CMCSA230616P00032500 | 2023-05-26 12:18PM EDT | 32.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 8 | 20,506 | 45.31% |
| CMCSA230616P00035000 | 2023-05-25 11:48AM EDT | 35.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 16 | 19,458 | 36.91% |
| CMCSA230616P00037500 | 2023-05-26 2:04PM EDT | 37.50 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 12 | 18,480 | 28.71% |
| CMCSA230616P00040000 | 2023-05-26 3:44PM EDT | 40.00 | 1.16 | 1.11 | 1.16 | -0.09 | -7.20% | 181 | 13,387 | 23.58% |
| CMCSA230616P00042500 | 2023-05-25 1:34PM EDT | 42.50 | 3.15 | 3.00 | 3.15 | -0.18 | -5.41% | 1 | 5,210 | 25.68% |
| CMCSA230616P00045000 | 2023-05-24 1:40PM EDT | 45.00 | 4.80 | 5.45 | 5.60 | 0.00 | - | 1 | 1,430 | 34.96% |
| CMCSA230616P00047500 | 2023-04-28 2:05PM EDT | 47.50 | 6.15 | 7.95 | 8.10 | 0.00 | - | 6 | 0 | 45.90% |
| CMCSA230616P00050000 | 2023-04-18 12:38PM EDT | 50.00 | 11.70 | 8.60 | 8.75 | 0.00 | - | 4 | 2 | 0.00% |
| CMCSA230616P00052500 | 2023-05-25 9:49AM EDT | 52.50 | 12.85 | 12.95 | 13.10 | 0.00 | - | 1 | 3,000 | 64.84% |
| CMCSA230616P00055000 | 2022-11-08 4:45PM EDT | 55.00 | 23.00 | 20.05 | 20.25 | 0.00 | - | 10,610 | 4,000 | 246.73% |
| CMCSA230616P00057500 | 2022-10-05 3:02PM EDT | 57.50 | 26.65 | 26.45 | 26.70 | 0.00 | - | 14,384 | 0 | 367.97% |
| CMCSA230616P00060000 | 2022-04-07 3:04PM EDT | 60.00 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 110.64% |
| CMCSA230616P00062500 | 2021-11-10 7:47AM EDT | 62.50 | 8.83 | 14.05 | 18.80 | 0.00 | - | 20 | 20 | 0.00% |
| CMCSA230616P00065000 | 2022-10-21 12:38PM EDT | 65.00 | 34.75 | 30.20 | 30.65 | 0.00 | - | 10 | 0 | 302.30% |
| CMCSA230616P00070000 | 2022-06-16 2:59PM EDT | 70.00 | 32.62 | 28.90 | 29.40 | 0.00 | - | 40 | 0 | 0.00% |
| CMCSA230616P00075000 | 2022-03-23 10:53AM EDT | 75.00 | 28.31 | 28.05 | 29.30 | 0.00 | - | 1 | 7 | 0.00% |
| CMCSA230616P00080000 | 2021-11-10 7:47AM EDT | 80.00 | 27.95 | 30.30 | 34.70 | 0.00 | - | - | 11 | 0.00% |
| CMCSA230616P00085000 | 2021-11-10 7:47AM EDT | 85.00 | 28.90 | 35.00 | 40.00 | 0.00 | - | 13 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.