CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609C00030000 | 2023-06-01 12:07PM EDT | 30.00 | 9.18 | 9.15 | 9.35 | 0.00 | - | 20 | 20 | 111.72% |
| CMCSA230609C00034000 | 2023-05-26 9:39AM EDT | 34.00 | 5.40 | 5.15 | 5.35 | 0.00 | - | 12 | 12 | 66.02% |
| CMCSA230609C00035000 | 2023-05-11 2:35PM EDT | 35.00 | 5.56 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 63.09% |
| CMCSA230609C00037000 | 2023-05-30 10:28AM EDT | 37.00 | 2.56 | 2.25 | 2.39 | 0.00 | - | 1 | 2 | 46.29% |
| CMCSA230609C00038000 | 2023-06-02 3:40PM EDT | 38.00 | 1.34 | 1.33 | 1.44 | -0.03 | -2.19% | 35 | 28 | 34.77% |
| CMCSA230609C00038500 | 2023-06-01 12:41PM EDT | 38.50 | 0.98 | 0.93 | 1.05 | 0.00 | - | 1 | 0 | 32.62% |
| CMCSA230609C00039000 | 2023-06-02 3:53PM EDT | 39.00 | 0.59 | 0.60 | 0.63 | -0.03 | -4.84% | 80 | 209 | 26.47% |
| CMCSA230609C00039500 | 2023-06-02 3:50PM EDT | 39.50 | 0.34 | 0.35 | 0.37 | -0.03 | -8.11% | 129 | 128 | 25.39% |
| CMCSA230609C00040000 | 2023-06-02 3:37PM EDT | 40.00 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 128 | 1,403 | 24.90% |
| CMCSA230609C00040500 | 2023-06-02 3:02PM EDT | 40.50 | 0.12 | 0.06 | 0.12 | +0.02 | +20.00% | 89 | 149 | 26.56% |
| CMCSA230609C00041000 | 2023-06-02 3:01PM EDT | 41.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 35 | 189 | 27.74% |
| CMCSA230609C00041500 | 2023-06-02 11:52AM EDT | 41.50 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 6 | 37 | 31.84% |
| CMCSA230609C00042000 | 2023-06-01 3:49PM EDT | 42.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 847 | 39.45% |
| CMCSA230609C00042500 | 2023-05-30 12:30PM EDT | 42.50 | 0.03 | 0.01 | 0.18 | 0.00 | - | 15 | 17 | 55.08% |
| CMCSA230609C00043000 | 2023-06-02 9:54AM EDT | 43.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 55 | 922 | 42.19% |
| CMCSA230609C00043500 | 2023-05-22 3:33PM EDT | 43.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.45% |
| CMCSA230609C00044000 | 2023-06-02 3:43PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 41 | 63 | 48.05% |
| CMCSA230609C00045000 | 2023-05-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 85 | 60.94% |
| CMCSA230609C00046000 | 2023-05-15 12:59PM EDT | 46.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 100 | 68.36% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609P00032000 | 2023-05-09 10:31AM EDT | 32.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 5 | 84.38% |
| CMCSA230609P00033000 | 2023-05-24 3:16PM EDT | 33.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 70.31% |
| CMCSA230609P00035000 | 2023-05-25 11:40AM EDT | 35.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | - | 4 | 50.78% |
| CMCSA230609P00035500 | 2023-05-26 10:38AM EDT | 35.50 | 0.07 | 0.01 | 0.21 | 0.00 | - | 50 | 50 | 57.03% |
| CMCSA230609P00036000 | 2023-06-01 2:10PM EDT | 36.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 7 | 11 | 43.75% |
| CMCSA230609P00036500 | 2023-06-02 11:52AM EDT | 36.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 22 | 16 | 38.09% |
| CMCSA230609P00037000 | 2023-06-02 1:15PM EDT | 37.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 153 | 6 | 34.96% |
| CMCSA230609P00037500 | 2023-06-02 3:51PM EDT | 37.50 | 0.09 | 0.06 | 0.12 | -0.05 | -35.71% | 5 | 83 | 32.62% |
| CMCSA230609P00038000 | 2023-06-02 12:03PM EDT | 38.00 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 6 | 119 | 28.71% |
| CMCSA230609P00038500 | 2023-06-02 3:20PM EDT | 38.50 | 0.23 | 0.22 | 0.25 | -0.18 | -43.90% | 34 | 72 | 26.37% |
| CMCSA230609P00039000 | 2023-06-02 3:51PM EDT | 39.00 | 0.39 | 0.38 | 0.41 | -0.05 | -11.36% | 108 | 396 | 25.00% |
| CMCSA230609P00039500 | 2023-06-02 3:40PM EDT | 39.50 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99% | 180 | 43 | 23.83% |
| CMCSA230609P00040000 | 2023-06-02 1:15PM EDT | 40.00 | 0.97 | 0.92 | 0.99 | -0.27 | -21.77% | 61 | 402 | 23.73% |
| CMCSA230609P00040500 | 2023-06-01 9:34AM EDT | 40.50 | 1.50 | 1.33 | 1.41 | 0.00 | - | 1 | 1 | 24.90% |
| CMCSA230609P00041000 | 2023-05-26 3:54PM EDT | 41.00 | 1.67 | 1.78 | 1.89 | 0.00 | - | 3 | 3 | 28.91% |
| CMCSA230609P00042000 | 2023-06-02 1:15PM EDT | 42.00 | 2.61 | 2.76 | 2.91 | -0.19 | -6.79% | 60 | 0 | 41.80% |
| CMCSA230609P00042500 | 2023-05-25 9:30AM EDT | 42.50 | 3.10 | 3.25 | 3.45 | 0.00 | - | - | 0 | 51.17% |
| CMCSA230609P00043000 | 2023-05-02 9:54AM EDT | 43.00 | 2.06 | 3.65 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230609P00045000 | 2023-05-09 12:12PM EDT | 45.00 | 5.17 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 58.59% |
© 2023 Yahoo. All rights reserved.