CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2023-06-08 9:39AM EDT | 15.00 | 25.41 | 25.00 | 25.50 | +0.96 | +3.93% | 4 | 11 | 32.62% |
| CMCSA250117C00017500 | 2023-04-10 10:50AM EDT | 17.50 | 21.15 | 22.30 | 23.00 | 0.00 | - | 5 | 22 | 27.74% |
| CMCSA250117C00020000 | 2023-06-07 2:25PM EDT | 20.00 | 20.50 | 20.45 | 21.20 | 0.00 | - | 10 | 64 | 43.38% |
| CMCSA250117C00022500 | 2023-05-26 10:37AM EDT | 22.50 | 17.71 | 18.35 | 18.90 | 0.00 | - | 8 | 31 | 40.06% |
| CMCSA250117C00025000 | 2023-06-01 10:10AM EDT | 25.00 | 15.55 | 16.25 | 16.90 | 0.00 | - | 1 | 55 | 39.71% |
| CMCSA250117C00027500 | 2023-04-28 12:54PM EDT | 27.50 | 15.25 | 13.40 | 13.95 | 0.00 | - | 1 | 11 | 29.57% |
| CMCSA250117C00030000 | 2023-05-25 10:00AM EDT | 30.00 | 12.05 | 12.30 | 12.70 | 0.00 | - | 38 | 693 | 34.58% |
| CMCSA250117C00032500 | 2023-06-05 9:39AM EDT | 32.50 | 9.75 | 10.05 | 10.80 | 0.00 | - | 1 | 1,183 | 32.74% |
| CMCSA250117C00035000 | 2023-06-08 11:34AM EDT | 35.00 | 8.70 | 8.75 | 9.00 | +0.32 | +3.82% | 3 | 2,593 | 30.90% |
| CMCSA250117C00037500 | 2023-05-12 9:43AM EDT | 37.50 | 7.35 | 7.15 | 7.40 | 0.00 | - | 1 | 335 | 29.49% |
| CMCSA250117C00040000 | 2023-06-08 12:43PM EDT | 40.00 | 5.75 | 5.65 | 6.00 | +0.20 | +3.60% | 215 | 1,891 | 28.39% |
| CMCSA250117C00042500 | 2023-06-02 3:37PM EDT | 42.50 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 348 | 27.03% |
| CMCSA250117C00045000 | 2023-06-07 10:52AM EDT | 45.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 11 | 957 | 26.11% |
| CMCSA250117C00047500 | 2023-06-08 10:34AM EDT | 47.50 | 2.55 | 2.39 | 3.10 | +0.09 | +3.66% | 1 | 478 | 26.95% |
| CMCSA250117C00050000 | 2023-06-07 3:05PM EDT | 50.00 | 2.00 | 1.72 | 2.37 | 0.00 | - | 30 | 6,625 | 26.22% |
| CMCSA250117C00055000 | 2023-06-05 10:29AM EDT | 55.00 | 1.00 | 0.87 | 1.18 | 0.00 | - | 1 | 348 | 24.02% |
| CMCSA250117C00060000 | 2023-06-07 11:22AM EDT | 60.00 | 0.58 | 0.38 | 0.78 | 0.00 | - | 2 | 467 | 24.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2023-06-07 10:14AM EDT | 15.00 | 0.25 | 0.04 | 0.30 | 0.00 | - | 10 | 45 | 47.51% |
| CMCSA250117P00017500 | 2023-04-25 3:59PM EDT | 17.50 | 0.59 | 0.19 | 0.60 | 0.00 | - | 3 | 735 | 47.85% |
| CMCSA250117P00020000 | 2023-05-02 1:24PM EDT | 20.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 1 | 47 | 40.67% |
| CMCSA250117P00022500 | 2023-05-01 9:30AM EDT | 22.50 | 0.60 | 0.67 | 0.79 | 0.00 | - | 2 | 29 | 38.21% |
| CMCSA250117P00025000 | 2023-06-02 10:58AM EDT | 25.00 | 0.95 | 0.75 | 1.05 | 0.00 | - | 3 | 109 | 35.72% |
| CMCSA250117P00027500 | 2023-06-06 11:03AM EDT | 27.50 | 1.15 | 0.86 | 1.30 | 0.00 | - | 10 | 97 | 32.72% |
| CMCSA250117P00030000 | 2023-06-07 11:31AM EDT | 30.00 | 1.52 | 1.37 | 1.57 | 0.00 | - | 1 | 679 | 29.61% |
| CMCSA250117P00032500 | 2023-05-11 9:30AM EDT | 32.50 | 2.29 | 1.86 | 2.04 | 0.00 | - | 1 | 677 | 27.61% |
| CMCSA250117P00035000 | 2023-05-19 3:43PM EDT | 35.00 | 2.62 | 2.47 | 2.68 | 0.00 | - | 1 | 2,574 | 26.01% |
| CMCSA250117P00037500 | 2023-05-10 3:04PM EDT | 37.50 | 3.95 | 3.20 | 3.40 | 0.00 | - | 5 | 609 | 24.10% |
| CMCSA250117P00040000 | 2023-06-08 10:44AM EDT | 40.00 | 4.30 | 4.10 | 4.30 | -0.40 | -8.51% | 40 | 3,906 | 22.32% |
| CMCSA250117P00042500 | 2023-05-31 10:36AM EDT | 42.50 | 6.27 | 5.25 | 5.65 | 0.00 | - | 1 | 730 | 21.80% |
| CMCSA250117P00045000 | 2023-05-15 2:00PM EDT | 45.00 | 7.20 | 6.60 | 7.05 | 0.00 | - | 3 | 232 | 20.51% |
| CMCSA250117P00047500 | 2023-05-25 2:00PM EDT | 47.50 | 9.37 | 7.95 | 8.75 | 0.00 | - | 2 | 40 | 19.70% |
| CMCSA250117P00050000 | 2023-05-16 10:01AM EDT | 50.00 | 11.00 | 9.85 | 10.65 | 0.00 | - | 5 | 45 | 18.96% |
| CMCSA250117P00055000 | 2023-04-27 9:32AM EDT | 55.00 | 16.95 | 15.25 | 15.95 | 0.00 | - | 1 | 1 | 25.71% |
© 2023 Yahoo. All rights reserved.