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 | 585.16% |
| CMCSA230616C00020000 | 2023-05-03 11:38AM EDT | 20.00 | 21.05 | 19.20 | 19.35 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA230616C00022500 | 2023-04-28 2:05PM EDT | 22.50 | 19.00 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA230616C00025000 | 2023-05-18 10:07AM EDT | 25.00 | 15.50 | 15.15 | 15.35 | 0.00 | - | 1 | 68 | 145.31% |
| CMCSA230616C00027500 | 2023-02-02 11:36AM EDT | 27.50 | 13.52 | 9.95 | 10.15 | 0.00 | - | 276 | 451 | 0.00% |
| CMCSA230616C00030000 | 2023-06-09 2:36PM EDT | 30.00 | 10.25 | 10.15 | 10.40 | +0.90 | +9.63% | 1 | 1,995 | 106.25% |
| CMCSA230616C00032500 | 2023-06-01 11:08AM EDT | 32.50 | 6.81 | 7.65 | 7.85 | 0.00 | - | 14 | 4,216 | 71.88% |
| CMCSA230616C00035000 | 2023-06-09 11:43AM EDT | 35.00 | 5.24 | 5.15 | 5.35 | +0.09 | +1.75% | 20 | 4,115 | 69.53% |
| CMCSA230616C00036000 | 2023-05-31 3:50PM EDT | 36.00 | 3.45 | 4.15 | 4.35 | 0.00 | - | 1 | 8 | 58.40% |
| CMCSA230616C00037500 | 2023-06-09 2:56PM EDT | 37.50 | 2.81 | 2.73 | 2.92 | +0.12 | +4.46% | 19 | 11,894 | 47.85% |
| CMCSA230616C00038000 | 2023-06-09 1:41PM EDT | 38.00 | 2.23 | 2.29 | 2.40 | -0.01 | -0.45% | 8 | 15 | 39.94% |
| CMCSA230616C00038500 | 2023-06-08 9:52AM EDT | 38.50 | 1.75 | 1.79 | 1.90 | 0.00 | - | 9 | 34 | 33.59% |
| CMCSA230616C00039000 | 2023-06-09 3:19PM EDT | 39.00 | 1.45 | 1.37 | 1.45 | -0.03 | -2.03% | 17 | 657 | 30.18% |
| CMCSA230616C00039500 | 2023-06-09 2:30PM EDT | 39.50 | 0.92 | 0.96 | 1.03 | -0.17 | -15.60% | 19 | 1,042 | 27.05% |
| CMCSA230616C00040000 | 2023-06-09 3:58PM EDT | 40.00 | 0.65 | 0.63 | 0.66 | -0.22 | -25.29% | 72 | 36,427 | 24.22% |
| CMCSA230616C00040500 | 2023-06-09 3:01PM EDT | 40.50 | 0.39 | 0.36 | 0.39 | -0.16 | -29.09% | 41 | 1,045 | 23.05% |
| CMCSA230616C00041000 | 2023-06-09 3:47PM EDT | 41.00 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 61 | 651 | 22.46% |
| CMCSA230616C00041500 | 2023-06-09 3:47PM EDT | 41.50 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 67 | 1,128 | 24.12% |
| CMCSA230616C00042000 | 2023-06-09 1:23PM EDT | 42.00 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 10 | 587 | 26.56% |
| CMCSA230616C00042500 | 2023-06-09 1:23PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1,351 | 31,012 | 27.15% |
| CMCSA230616C00043000 | 2023-06-09 12:30PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 42 | 4,335 | 31.45% |
| CMCSA230616C00043500 | 2023-06-08 11:43AM EDT | 43.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 15 | 271 | 61.72% |
| CMCSA230616C00044000 | 2023-06-02 1:34PM EDT | 44.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 317 | 43.95% |
| CMCSA230616C00044500 | 2023-05-23 1:21PM EDT | 44.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 15 | 45.31% |
| CMCSA230616C00045000 | 2023-06-09 12:59PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 50,215 | 42.97% |
| CMCSA230616C00045500 | 2023-05-25 9:53AM EDT | 45.50 | 0.02 | 0.00 | 1.03 | 0.00 | - | - | 1 | 94.14% |
| CMCSA230616C00047500 | 2023-06-09 1:58PM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 12,562 | 56.25% |
| CMCSA230616C00050000 | 2023-06-09 3:05PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 19,689 | 70.31% |
| CMCSA230616C00052500 | 2023-05-03 2:38PM EDT | 52.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,247 | 90.63% |
| CMCSA230616C00055000 | 2023-06-08 2:05PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6,701 | 99.22% |
| CMCSA230616C00057500 | 2023-06-08 2:20PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 441 | 110.94% |
| CMCSA230616C00060000 | 2023-03-29 2:16PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 513 | 118.75% |
| CMCSA230616C00062500 | 2023-01-12 1:03PM EDT | 62.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 30 | 104 | 160.94% |
| CMCSA230616C00065000 | 2023-01-26 12:57PM EDT | 65.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 10,023 | 171.09% |
| CMCSA230616C00067500 | 2023-04-28 11:27AM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 143.75% |
| CMCSA230616C00070000 | 2023-04-13 12:08PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14,614 | 153.13% |
| CMCSA230616C00075000 | 2023-03-14 10:07AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,112 | 168.75% |
| CMCSA230616C00080000 | 2022-11-15 2:46PM EDT | 80.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 5,043 | 228.91% |
| CMCSA230616C00085000 | 2023-02-23 4:32PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 111 | 215.63% |
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 | 317.19% |
| CMCSA230616P00017500 | 2023-02-10 12:19PM EDT | 17.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 15 | 110 | 321.88% |
| CMCSA230616P00020000 | 2023-04-26 10:27AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,672 | 207.81% |
| CMCSA230616P00022500 | 2023-03-29 3:03PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 962 | 168.75% |
| CMCSA230616P00025000 | 2023-04-20 2:15PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 9,369 | 140.63% |
| CMCSA230616P00027500 | 2023-05-18 9:58AM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10,654 | 123.44% |
| CMCSA230616P00030000 | 2023-05-30 1:41PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 257 | 19,984 | 97.66% |
| CMCSA230616P00032000 | 2023-06-06 2:42PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 913 | 78.13% |
| CMCSA230616P00032500 | 2023-06-08 3:05PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 20,492 | 74.22% |
| CMCSA230616P00033000 | 2023-05-22 11:20AM EDT | 33.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1,000 | 71.09% |
| CMCSA230616P00035000 | 2023-06-09 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 19,515 | 49.22% |
| CMCSA230616P00035500 | 2023-05-26 10:43AM EDT | 35.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 48.44% |
| CMCSA230616P00036000 | 2023-06-09 2:37PM EDT | 36.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 1 | 193 | 50.00% |
| CMCSA230616P00036500 | 2023-06-06 10:57AM EDT | 36.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 136 | 294 | 46.48% |
| CMCSA230616P00037000 | 2023-06-09 2:55PM EDT | 37.00 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 112 | 101 | 42.58% |
| CMCSA230616P00037500 | 2023-06-09 3:01PM EDT | 37.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 91 | 18,782 | 35.94% |
| CMCSA230616P00038000 | 2023-06-09 3:17PM EDT | 38.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 56 | 616 | 31.84% |
| CMCSA230616P00038500 | 2023-06-08 1:16PM EDT | 38.50 | 0.11 | 0.07 | 0.11 | 0.00 | - | 3 | 249 | 29.10% |
| CMCSA230616P00039000 | 2023-06-09 3:42PM EDT | 39.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 46 | 257 | 25.78% |
| CMCSA230616P00039500 | 2023-06-09 2:39PM EDT | 39.50 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 19 | 905 | 24.41% |
| CMCSA230616P00040000 | 2023-06-09 3:45PM EDT | 40.00 | 0.35 | 0.36 | 0.39 | -0.04 | -10.26% | 259 | 12,788 | 22.36% |
| CMCSA230616P00040500 | 2023-06-09 2:03PM EDT | 40.50 | 0.64 | 0.60 | 0.62 | +0.04 | +6.67% | 22 | 646 | 21.19% |
| CMCSA230616P00041000 | 2023-06-07 3:50PM EDT | 41.00 | 0.84 | 0.89 | 0.99 | 0.00 | - | 53 | 332 | 23.05% |
| CMCSA230616P00041500 | 2023-05-31 10:00AM EDT | 41.50 | 2.40 | 1.30 | 1.42 | 0.00 | - | 1 | 251 | 25.49% |
| CMCSA230616P00042000 | 2023-05-25 10:45AM EDT | 42.00 | 2.41 | 1.75 | 1.90 | 0.00 | - | - | 7 | 29.79% |
| CMCSA230616P00042500 | 2023-06-08 2:08PM EDT | 42.50 | 2.18 | 2.23 | 2.39 | 0.00 | - | 25 | 4,435 | 34.18% |
| CMCSA230616P00043000 | 2023-05-23 3:56PM EDT | 43.00 | 2.62 | 2.67 | 2.88 | 0.00 | - | - | 0 | 38.28% |
| CMCSA230616P00043500 | 2023-05-30 10:16AM EDT | 43.50 | 4.05 | 3.20 | 3.40 | 0.00 | - | 42 | 41 | 44.92% |
| CMCSA230616P00044000 | 2023-05-30 10:16AM EDT | 44.00 | 4.55 | 3.70 | 3.90 | 0.00 | - | - | 0 | 49.61% |
| CMCSA230616P00045000 | 2023-05-24 1:40PM EDT | 45.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 1 | 1,430 | 58.40% |
| CMCSA230616P00047500 | 2023-04-28 2:05PM EDT | 47.50 | 6.15 | 7.95 | 8.10 | 0.00 | - | 6 | 0 | 129.88% |
| CMCSA230616P00050000 | 2023-05-31 3:50PM EDT | 50.00 | 10.80 | 9.70 | 9.90 | 0.00 | - | 4 | 2 | 75.00% |
| CMCSA230616P00052500 | 2023-05-25 9:49AM EDT | 52.50 | 12.85 | 12.20 | 12.40 | 0.00 | - | 1 | 0 | 88.28% |
| CMCSA230616P00055000 | 2022-11-08 4:45PM EDT | 55.00 | 23.00 | 20.05 | 20.25 | 0.00 | - | 10,610 | 4,000 | 437.99% |
| CMCSA230616P00057500 | 2022-10-05 3:02PM EDT | 57.50 | 26.65 | 26.45 | 26.70 | 0.00 | - | 14,384 | 0 | 638.77% |
| CMCSA230616P00060000 | 2022-04-07 3:04PM EDT | 60.00 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 224.02% |
| 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 | 533.30% |
| 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.