CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020C00020000 | 2023-04-25 10:29AM EDT | 20.00 | 17.19 | 19.05 | 19.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA231020C00025000 | 2023-04-27 10:01AM EDT | 25.00 | 13.85 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| CMCSA231020C00030000 | 2023-05-26 3:42PM EDT | 30.00 | 10.03 | 10.50 | 10.75 | 0.00 | - | 1 | 11 | 41.60% |
| CMCSA231020C00032500 | 2023-06-09 3:42PM EDT | 32.50 | 8.30 | 8.20 | 8.40 | +0.36 | +4.53% | 6 | 16 | 35.89% |
| CMCSA231020C00035000 | 2023-06-09 10:50AM EDT | 35.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 266 | 31.59% |
| CMCSA231020C00037500 | 2023-06-09 12:46PM EDT | 37.50 | 4.07 | 4.05 | 4.20 | -0.13 | -3.10% | 1 | 1,486 | 27.93% |
| CMCSA231020C00040000 | 2023-06-09 12:07PM EDT | 40.00 | 2.49 | 2.46 | 2.51 | -0.18 | -6.74% | 4 | 2,634 | 24.78% |
| CMCSA231020C00042500 | 2023-06-09 3:17PM EDT | 42.50 | 1.31 | 1.27 | 1.32 | -0.14 | -9.66% | 73 | 10,286 | 22.88% |
| CMCSA231020C00045000 | 2023-06-09 3:46PM EDT | 45.00 | 0.60 | 0.58 | 0.61 | -0.07 | -10.45% | 100 | 3,593 | 21.75% |
| CMCSA231020C00047500 | 2023-06-09 12:38PM EDT | 47.50 | 0.27 | 0.25 | 0.28 | -0.04 | -12.90% | 7 | 863 | 21.73% |
| CMCSA231020C00050000 | 2023-06-02 12:50PM EDT | 50.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 131 | 22.46% |
| CMCSA231020C00055000 | 2023-05-30 2:17PM EDT | 55.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 191 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020P00020000 | 2023-05-22 2:54PM EDT | 20.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 334 | 51.95% |
| CMCSA231020P00022500 | 2023-04-24 11:40AM EDT | 22.50 | 0.18 | 0.03 | 0.26 | 0.00 | - | 3 | 189 | 54.00% |
| CMCSA231020P00025000 | 2023-05-01 9:30AM EDT | 25.00 | 0.08 | 0.13 | 0.20 | 0.00 | - | 2 | 145 | 48.44% |
| CMCSA231020P00027500 | 2023-06-01 2:47PM EDT | 27.50 | 0.21 | 0.15 | 0.21 | 0.00 | - | 176 | 221 | 40.58% |
| CMCSA231020P00030000 | 2023-06-08 2:43PM EDT | 30.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 1 | 1,611 | 34.52% |
| CMCSA231020P00032500 | 2023-06-09 12:02PM EDT | 32.50 | 0.41 | 0.38 | 0.44 | -0.07 | -14.58% | 1 | 3,150 | 31.30% |
| CMCSA231020P00035000 | 2023-06-09 9:45AM EDT | 35.00 | 0.67 | 0.66 | 0.70 | +0.01 | +1.52% | 1 | 4,100 | 27.54% |
| CMCSA231020P00037500 | 2023-06-09 3:13PM EDT | 37.50 | 1.16 | 1.16 | 1.18 | +0.02 | +1.75% | 35 | 4,036 | 24.51% |
| CMCSA231020P00040000 | 2023-06-09 2:48PM EDT | 40.00 | 2.06 | 2.01 | 2.04 | +0.08 | +4.04% | 3 | 1,859 | 22.32% |
| CMCSA231020P00042500 | 2023-06-08 1:55PM EDT | 42.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 33 | 776 | 20.80% |
| CMCSA231020P00045000 | 2023-06-07 3:25PM EDT | 45.00 | 5.10 | 5.00 | 5.25 | 0.00 | - | 5 | 35 | 19.87% |
| CMCSA231020P00047500 | 2023-05-11 11:54AM EDT | 47.50 | 7.28 | 7.25 | 7.65 | 0.00 | - | 2 | 4 | 23.73% |
| CMCSA231020P00050000 | 2023-05-04 10:11AM EDT | 50.00 | 9.82 | 10.75 | 11.10 | 0.00 | - | 4 | 2 | 43.38% |
| CMCSA231020P00055000 | 2023-06-05 10:15AM EDT | 55.00 | 15.53 | 14.80 | 15.05 | 0.00 | - | 1 | 0 | 34.42% |
© 2023 Yahoo. All rights reserved.