CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA191220C00032500 | 2019-11-08 1:20PM EST | 32.50 | 10.28 | 10.70 | 11.40 | -2.22 | -17.76% | 1 | 0 | 183.79% |
| CMCSA191220C00038500 | 2019-12-16 12:14AM EST | 38.50 | 4.35 | - | - | 0.00 | - | - | - | 0.00% |
| CMCSA191220C00039000 | 2019-12-16 12:14AM EST | 39.00 | 4.30 | - | - | 0.00 | - | - | - | 0.00% |
| CMCSA191220C00039500 | 2019-12-10 10:24AM EST | 39.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA191220C00040000 | 2019-12-12 10:17AM EST | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA191220C00040500 | 2019-12-11 9:42AM EST | 40.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA191220C00041000 | 2019-12-13 1:37PM EST | 41.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CMCSA191220C00041500 | 2019-12-13 2:43PM EST | 41.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| CMCSA191220C00042000 | 2019-12-13 3:48PM EST | 42.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| CMCSA191220C00042500 | 2019-12-13 3:28PM EST | 42.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CMCSA191220C00043000 | 2019-12-13 3:56PM EST | 43.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| CMCSA191220C00043500 | 2019-12-13 3:39PM EST | 43.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| CMCSA191220C00044000 | 2019-12-13 3:49PM EST | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 3.13% |
| CMCSA191220C00044500 | 2019-12-13 3:54PM EST | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| CMCSA191220C00045000 | 2019-12-13 3:56PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 6.25% |
| CMCSA191220C00045500 | 2019-12-13 2:49PM EST | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CMCSA191220C00046000 | 2019-12-11 2:28PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA191220C00046500 | 2019-12-09 9:45AM EST | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA191220C00047000 | 2019-12-12 12:59PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| CMCSA191220C00047500 | 2019-12-13 3:28PM EST | 47.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| CMCSA191220C00048000 | 2019-11-29 9:33AM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA191220C00048500 | 2019-11-18 12:47PM EST | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA191220C00049000 | 2019-11-19 10:18AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA191220C00049500 | 2019-12-03 10:52AM EST | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA191220C00050000 | 2019-12-09 3:48PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMCSA191220C00052500 | 2019-10-29 11:17AM EST | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 65.63% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA191220P00032500 | 2019-12-10 1:20PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMCSA191220P00035000 | 2019-11-11 9:41AM EST | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 78.13% |
| CMCSA191220P00037000 | 2019-11-25 3:49PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA191220P00037500 | 2019-12-12 12:50PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA191220P00038000 | 2019-12-04 1:33PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA191220P00038500 | 2019-12-16 12:14AM EST | 38.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| CMCSA191220P00039000 | 2019-12-11 9:53AM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA191220P00039500 | 2019-12-11 3:40PM EST | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CMCSA191220P00040000 | 2019-12-13 3:19PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA191220P00040500 | 2019-12-11 2:42PM EST | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CMCSA191220P00041000 | 2019-12-13 3:30PM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMCSA191220P00041500 | 2019-12-13 3:22PM EST | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| CMCSA191220P00042000 | 2019-12-13 3:46PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| CMCSA191220P00042500 | 2019-12-13 3:51PM EST | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| CMCSA191220P00043000 | 2019-12-13 3:59PM EST | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| CMCSA191220P00043500 | 2019-12-13 2:50PM EST | 43.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| CMCSA191220P00044000 | 2019-12-13 2:53PM EST | 44.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CMCSA191220P00044500 | 2019-12-13 3:42PM EST | 44.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CMCSA191220P00045000 | 2019-12-13 12:50PM EST | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA191220P00045500 | 2019-12-13 3:24PM EST | 45.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CMCSA191220P00046000 | 2019-12-12 3:59PM EST | 46.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMCSA191220P00046500 | 2019-12-12 10:17AM EST | 46.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CMCSA191220P00047000 | 2019-12-11 9:37AM EST | 47.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA191220P00047500 | 2019-12-10 9:40AM EST | 47.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA191220P00048000 | 2019-12-16 12:14AM EST | 48.00 | 5.25 | - | - | 0.00 | - | - | - | 0.00% |
| CMCSA191220P00048500 | 2019-12-05 2:57PM EST | 48.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA191220P00050000 | 2019-10-29 9:08AM EST | 50.00 | 4.83 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 0.00% |