CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171124C000250002017-10-20 10:54PM EST25.0011.6512.1512.300.00-11406.84%
CMCSA171124C000300002017-10-24 9:26AM EST30.006.656.757.650.00-613259.57%
CMCSA171124C000315002017-11-03 10:47PM EST31.503.704.154.400.00-3078.91%
CMCSA171124C000325002017-11-15 3:50PM EST32.504.602.205.200.00-27103.52%
CMCSA171124C000330002017-11-17 9:34AM EST33.003.202.944.60+0.05+1.59%1414142.97%
CMCSA171124C000335002017-11-03 9:04AM EST33.501.852.222.36-1.25-40.32%24139.06%
CMCSA171124C000340002017-10-24 9:35AM EST34.002.782.953.550.00-1316152.15%
CMCSA171124C000350002017-11-20 1:54PM EST35.001.000.831.00-0.90-47.37%23232.03%
CMCSA171124C000355002017-11-20 3:51PM EST35.500.460.450.52-1.39-75.14%265222.07%
CMCSA171124C000360002017-11-20 3:26PM EST36.000.190.190.23-0.25-56.82%12515820.51%
CMCSA171124C000365002017-11-20 3:55PM EST36.500.070.050.08-0.16-69.57%46824120.12%
CMCSA171124C000370002017-11-20 12:09PM EST37.000.060.020.05-0.04-40.00%9845625.00%
CMCSA171124C000375002017-11-20 11:24AM EST37.500.030.000.03-0.02-40.00%4918628.52%
CMCSA171124C000380002017-11-20 12:09PM EST38.000.020.000.03-0.02-50.00%38634.77%
CMCSA171124C000385002017-11-17 11:55AM EST38.500.020.000.04-0.07-77.78%1023442.97%
CMCSA171124C000390002017-11-16 11:35AM EST39.000.050.000.050.00-31127251.56%
CMCSA171124C000395002017-11-14 1:15PM EST39.500.020.010.020.00-344748.44%
CMCSA171124C000400002017-11-16 9:46AM EST40.000.030.000.110.00-57164.45%
CMCSA171124C000405002017-10-26 11:42AM EST40.500.050.000.210.00-1,6492,88280.47%
CMCSA171124C000410002017-11-17 11:54PM EST41.000.020.000.060.00-101067.97%
CMCSA171124C000415002017-10-19 10:01AM EST41.500.060.070.090.00-182487.11%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171124P000250002017-10-27 10:54PM EST25.000.030.000.270.00-99208.59%
CMCSA171124P000300002017-11-02 11:28AM EST30.000.020.000.030.00-5778.13%
CMCSA171124P000315002017-10-27 10:54PM EST31.500.080.000.150.00-9979.69%
CMCSA171124P000320002017-11-02 11:03AM EST32.000.080.020.050.00-21961.72%
CMCSA171124P000325002017-10-26 8:30AM EST32.500.200.040.150.00-6667.97%
CMCSA171124P000330002017-11-07 10:58AM EST33.000.040.000.110.00-85352.34%
CMCSA171124P000335002017-11-13 9:30AM EST33.500.240.000.180.00-16350.78%
CMCSA171124P000340002017-11-14 3:03PM EST34.000.030.000.080.00-29341.02%
CMCSA171124P000345002017-11-16 11:38AM EST34.500.020.000.040.00-201,21326.56%
CMCSA171124P000350002017-11-20 3:20PM EST35.000.030.020.03-0.03-50.00%1,63024717.38%
CMCSA171124P000355002017-11-20 3:49PM EST35.500.120.110.15+0.04+50.00%1492,56619.14%
CMCSA171124P000360002017-11-20 3:25PM EST36.000.380.340.39+0.14+58.33%1434,47719.83%
CMCSA171124P000365002017-11-20 1:02PM EST36.500.530.620.78+0.02+3.92%17016223.05%
CMCSA171124P000370002017-11-17 2:34PM EST37.000.760.680.94+0.42+123.53%121950.00%
CMCSA171124P000375002017-11-20 9:31AM EST37.501.431.543.10+0.13+10.00%64386.33%
CMCSA171124P000380002017-11-16 12:26PM EST38.000.781.103.050.00-1117114.06%
CMCSA171124P000385002017-11-10 2:14PM EST38.501.641.692.14-0.75-31.38%220.00%
CMCSA171124P000390002017-10-31 8:30AM EST39.002.683.053.550.00-53265.04%
CMCSA171124P000405002017-11-07 11:13AM EST40.504.033.303.950.00-220.00%
CMCSA171124P000415002017-10-27 10:54PM EST41.505.104.605.250.00-15150.00%