CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721C00017500 | 2023-01-04 12:36PM EDT | 17.50 | 19.55 | 22.50 | 22.75 | 0.00 | - | 1 | 1 | 172.36% |
| CMCSA230721C00020000 | 2022-12-21 12:44PM EDT | 20.00 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 121.48% |
| CMCSA230721C00022500 | 2023-05-25 2:06PM EDT | 22.50 | 16.90 | 16.75 | 16.90 | 0.00 | - | - | 3 | 73.63% |
| CMCSA230721C00025000 | 2023-03-31 10:58AM EDT | 25.00 | 12.64 | 16.55 | 16.70 | 0.00 | - | 1 | 2 | 159.18% |
| CMCSA230721C00027500 | 2023-05-26 9:39AM EDT | 27.50 | 12.05 | 11.85 | 12.00 | 0.00 | - | 1 | 15 | 52.73% |
| CMCSA230721C00030000 | 2023-05-19 9:59AM EDT | 30.00 | 11.25 | 9.35 | 9.50 | 0.00 | - | 1 | 7,421 | 47.46% |
| CMCSA230721C00032500 | 2023-05-31 12:09PM EDT | 32.50 | 6.88 | 6.90 | 7.10 | 0.00 | - | 1 | 53 | 40.63% |
| CMCSA230721C00035000 | 2023-06-02 10:31AM EDT | 35.00 | 4.30 | 4.55 | 4.70 | +0.12 | +2.87% | 2 | 3,050 | 31.54% |
| CMCSA230721C00037500 | 2023-06-01 1:47PM EDT | 37.50 | 2.24 | 2.42 | 2.49 | 0.00 | - | 23 | 17,519 | 24.32% |
| CMCSA230721C00040000 | 2023-06-02 11:45AM EDT | 40.00 | 0.95 | 0.91 | 0.94 | +0.08 | +9.20% | 425 | 16,087 | 21.19% |
| CMCSA230721C00042500 | 2023-06-02 10:47AM EDT | 42.50 | 0.25 | 0.22 | 0.27 | +0.03 | +13.64% | 33 | 17,529 | 21.05% |
| CMCSA230721C00045000 | 2023-06-02 9:55AM EDT | 45.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 2 | 5,749 | 22.56% |
| CMCSA230721C00047500 | 2023-05-31 2:49PM EDT | 47.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 16 | 940 | 31.35% |
| CMCSA230721C00050000 | 2023-06-01 2:27PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,607 | 31.84% |
| CMCSA230721C00055000 | 2023-04-28 1:17PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 28 | 43.36% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721P00017500 | 2023-04-03 2:43PM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 198 | 89.06% |
| CMCSA230721P00020000 | 2023-05-22 2:54PM EDT | 20.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 385 | 81.25% |
| CMCSA230721P00022500 | 2023-05-26 12:21PM EDT | 22.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 98 | 63.28% |
| CMCSA230721P00025000 | 2023-05-18 9:30AM EDT | 25.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 0 | 66.60% |
| CMCSA230721P00027500 | 2023-05-04 9:45AM EDT | 27.50 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 666 | 55.47% |
| CMCSA230721P00030000 | 2023-05-26 3:17PM EDT | 30.00 | 0.09 | 0.06 | 0.24 | 0.00 | - | 15 | 1,806 | 52.15% |
| CMCSA230721P00032500 | 2023-06-02 11:42AM EDT | 32.50 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 1 | 13,014 | 35.94% |
| CMCSA230721P00035000 | 2023-06-02 11:42AM EDT | 35.00 | 0.27 | 0.27 | 0.31 | -0.09 | -25.00% | 2 | 6,913 | 29.98% |
| CMCSA230721P00037500 | 2023-06-02 11:21AM EDT | 37.50 | 0.66 | 0.67 | 0.70 | -0.09 | -12.00% | 86 | 17,659 | 25.34% |
| CMCSA230721P00040000 | 2023-06-02 9:30AM EDT | 40.00 | 2.02 | 1.66 | 1.71 | +0.19 | +10.38% | 4 | 9,288 | 23.15% |
| CMCSA230721P00042500 | 2023-06-01 12:59PM EDT | 42.50 | 3.72 | 3.45 | 3.60 | 0.00 | - | 2 | 1,562 | 25.29% |
| CMCSA230721P00045000 | 2023-06-01 1:09PM EDT | 45.00 | 6.10 | 5.80 | 5.95 | 0.00 | - | 8 | 32 | 31.15% |
| CMCSA230721P00047500 | 2023-03-08 12:02PM EDT | 47.50 | 11.40 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 72.97% |
| CMCSA230721P00050000 | 2023-05-25 10:57AM EDT | 50.00 | 10.50 | 10.75 | 10.90 | 0.00 | - | 1 | 1 | 44.73% |
© 2023 Yahoo. All rights reserved.