Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.11-0.47 (-0.95%)
As of 2:59PM EST. Market open.
Strike:30.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115C00030000 | 2021-01-11 12:56PM EST | 2021-01-15 | 21.15 | 18.90 | 19.10 | 0.00 | - | 1 | 9 | 0.00% |
| CMCSA210319C00030000 | 2020-10-12 10:49AM EST | 2021-03-19 | 15.90 | 18.75 | 19.55 | 0.00 | - | 3 | 3 | 53.13% |
| CMCSA210618C00030000 | 2021-01-07 3:03PM EST | 2021-06-18 | 20.85 | 19.05 | 19.25 | 0.00 | - | 1 | 35 | 41.50% |
| CMCSA211015C00030000 | 2020-12-30 12:25PM EST | 2021-10-15 | 21.40 | 19.15 | 19.55 | 0.00 | - | 14 | 4 | 39.55% |
| CMCSA220121C00030000 | 2021-01-12 1:25PM EST | 2022-01-21 | 20.19 | 19.35 | 19.50 | 0.00 | - | 8 | 144 | 32.96% |
| CMCSA230120C00030000 | 2021-01-15 9:30AM EST | 2023-01-20 | 20.00 | 19.65 | 20.05 | -1.14 | -5.39% | 5 | 17 | 29.52% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115P00030000 | 2021-01-05 1:42PM EST | 2021-01-15 | 0.01 | 0.00 | 0.13 | 0.00 | - | 118 | 27,154 | 456.25% |
| CMCSA210219P00030000 | 2021-01-04 1:58PM EST | 2021-02-19 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 66 | 80.66% |
| CMCSA210319P00030000 | 2020-12-07 3:01PM EST | 2021-03-19 | 0.15 | 0.02 | 0.13 | 0.00 | - | 20 | 0 | 58.20% |
| CMCSA210416P00030000 | 2021-01-14 1:13PM EST | 2021-04-16 | 0.06 | 0.00 | 0.71 | 0.00 | - | 21 | 24 | 65.04% |
| CMCSA210618P00030000 | 2021-01-13 1:32PM EST | 2021-06-18 | 0.13 | 0.13 | 0.25 | 0.00 | - | 50 | 1,110 | 46.44% |
| CMCSA210716P00030000 | 2020-12-24 10:24AM EST | 2021-07-16 | 0.29 | 0.19 | 0.32 | 0.00 | - | 5 | 5 | 45.02% |
| CMCSA211015P00030000 | 2021-01-05 11:53AM EST | 2021-10-15 | 0.51 | 0.45 | 0.50 | 0.00 | - | - | 0 | 40.82% |
| CMCSA220121P00030000 | 2021-01-04 3:31PM EST | 2022-01-21 | 0.91 | 0.84 | 0.89 | 0.00 | - | 85 | 3,005 | 40.94% |
| CMCSA220617P00030000 | 2020-12-15 2:42PM EST | 2022-06-17 | 1.15 | 0.04 | 1.29 | 0.00 | - | 2 | 4 | 38.89% |
| CMCSA230120P00030000 | 2021-01-05 2:46PM EST | 2023-01-20 | 1.75 | 1.72 | 1.86 | 0.00 | - | 20 | 136 | 37.10% |
© 2021 Verizon Media. All rights reserved.
