CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609C00040000 | 2023-06-02 3:37PM EDT | 2023-06-09 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 128 | 1,403 | 24.90% |
| CMCSA230616C00040000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 0.39 | 0.36 | 0.40 | -0.02 | -4.88% | 364 | 37,546 | 24.66% |
| CMCSA230623C00040000 | 2023-06-01 1:37PM EDT | 2023-06-23 | 0.41 | 0.47 | 0.54 | -0.04 | -8.89% | 5 | 103 | 23.98% |
| CMCSA230630C00040000 | 2023-06-02 2:49PM EDT | 2023-06-30 | 0.71 | 0.59 | 0.68 | +0.17 | +31.48% | 25 | 285 | 24.07% |
| CMCSA230707C00040000 | 2023-06-02 1:44PM EDT | 2023-07-07 | 0.73 | 0.63 | 0.72 | -0.26 | -26.26% | 829 | 2 | 22.34% |
| CMCSA230721C00040000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 0.87 | 0.85 | 0.87 | 0.00 | - | 541 | 16,087 | 21.53% |
| CMCSA231020C00040000 | 2023-06-02 2:06PM EDT | 2023-10-20 | 2.01 | 1.97 | 2.03 | +0.14 | +7.49% | 107 | 2,501 | 24.78% |
| CMCSA240119C00040000 | 2023-06-02 1:01PM EDT | 2024-01-19 | 3.13 | 2.84 | 2.98 | +0.19 | +6.46% | 85 | 14,444 | 26.92% |
| CMCSA240621C00040000 | 2023-05-31 12:08PM EDT | 2024-06-21 | 4.15 | 4.00 | 4.10 | 0.00 | - | 2 | 314 | 27.82% |
| CMCSA250117C00040000 | 2023-06-02 10:52AM EDT | 2025-01-17 | 5.15 | 5.00 | 5.35 | 0.00 | - | 31 | 1,870 | 28.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609P00040000 | 2023-06-02 1:15PM EDT | 2023-06-09 | 0.97 | 0.92 | 0.99 | -0.27 | -21.77% | 61 | 402 | 23.73% |
| CMCSA230616P00040000 | 2023-06-02 2:28PM EDT | 2023-06-16 | 1.08 | 1.09 | 1.14 | -0.36 | -25.00% | 13 | 12,955 | 22.07% |
| CMCSA230623P00040000 | 2023-05-30 3:43PM EDT | 2023-06-23 | 1.35 | 1.17 | 1.25 | 0.00 | - | 103 | 132 | 21.09% |
| CMCSA230630P00040000 | 2023-06-02 12:03PM EDT | 2023-06-30 | 1.24 | 1.31 | 1.35 | -0.39 | -23.93% | 4 | 115 | 20.66% |
| CMCSA230721P00040000 | 2023-06-02 1:40PM EDT | 2023-07-21 | 1.58 | 1.65 | 1.72 | -0.25 | -13.66% | 10 | 9,288 | 22.27% |
| CMCSA231020P00040000 | 2023-06-02 3:23PM EDT | 2023-10-20 | 2.53 | 2.53 | 2.58 | -0.07 | -2.69% | 201 | 1,455 | 22.10% |
| CMCSA240119P00040000 | 2023-06-02 12:45PM EDT | 2024-01-19 | 3.10 | 3.20 | 3.30 | -0.35 | -10.14% | 2 | 3,999 | 22.99% |
| CMCSA240621P00040000 | 2023-05-31 3:49PM EDT | 2024-06-21 | 4.09 | 3.90 | 4.10 | 0.00 | - | 24 | 408 | 22.79% |
| CMCSA250117P00040000 | 2023-05-23 11:58AM EDT | 2025-01-17 | 4.27 | 4.50 | 5.00 | 0.00 | - | 1 | 3,904 | 22.85% |
© 2023 Yahoo. All rights reserved.