CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602C00035000 | 2023-04-28 9:31AM EDT | 2023-06-02 | 5.55 | 4.45 | 4.60 | 0.00 | - | 1 | 1 | 66.80% |
| CMCSA230609C00035000 | 2023-05-11 2:35PM EDT | 2023-06-09 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230616C00035000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA230721C00035000 | 2023-05-26 3:35PM EDT | 2023-07-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA231020C00035000 | 2023-05-25 11:07AM EDT | 2023-10-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240119C00035000 | 2023-05-22 3:07PM EDT | 2024-01-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240621C00035000 | 2023-05-18 10:44AM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMCSA250117C00035000 | 2023-05-26 10:02AM EDT | 2025-01-17 | 8.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602P00035000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA230609P00035000 | 2023-05-25 11:40AM EDT | 2023-06-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA230616P00035000 | 2023-05-25 11:48AM EDT | 2023-06-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMCSA230623P00035000 | 2023-05-09 3:36PM EDT | 2023-06-23 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA230630P00035000 | 2023-05-24 1:59PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA230721P00035000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMCSA231020P00035000 | 2023-05-26 3:15PM EDT | 2023-10-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMCSA240119P00035000 | 2023-05-26 1:49PM EDT | 2024-01-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CMCSA240621P00035000 | 2023-05-18 10:35AM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA250117P00035000 | 2023-05-19 3:43PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.