CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621C000375002019-06-14 9:38AM EDT2019-06-214.304.804.90+0.20+4.88%1515,60757.42%
CMCSA190719C000375002019-06-14 12:38PM EDT2019-07-195.054.855.15+0.85+20.24%371,30936.91%
CMCSA190920C000375002019-06-14 3:49PM EDT2019-09-205.455.305.50+0.69+14.50%2149928.57%
CMCSA191018C000375002019-06-10 9:30AM EDT2019-10-184.755.405.850.00-211530.15%
CMCSA200117C000375002019-06-13 10:33AM EDT2020-01-175.455.756.350.00-34,96127.93%
CMCSA200320C000375002019-06-07 11:04AM EDT2020-03-205.855.755.900.00-1720.68%
CMCSA200619C000375002019-06-10 11:47AM EDT2020-06-196.106.307.300.00-125528.09%
CMCSA210115C000375002019-06-06 12:20PM EDT2021-01-156.826.408.900.00-549331.09%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621P000375002019-06-13 11:29AM EDT2019-06-210.020.010.020.00-114,77343.75%
CMCSA190712P000375002019-06-06 9:59AM EDT2019-07-120.230.060.090.00-101328.71%
CMCSA190719P000375002019-06-14 3:46PM EDT2019-07-190.100.090.13-0.04-28.57%77,14928.03%
CMCSA190920P000375002019-06-13 9:55AM EDT2019-09-200.580.460.530.00-615,42325.78%
CMCSA191018P000375002019-06-14 3:23PM EDT2019-10-180.660.660.70-0.13-16.46%2328,79425.37%
CMCSA200117P000375002019-06-14 3:35PM EDT2020-01-171.201.221.27-0.20-14.29%2233,89825.32%
CMCSA200320P000375002019-06-10 2:01PM EDT2020-03-201.861.271.800.00-312,01926.78%
CMCSA200619P000375002019-06-04 10:16AM EDT2020-06-192.502.032.120.00-112,59025.54%
CMCSA210115P000375002019-06-12 2:32PM EDT2021-01-153.452.963.300.00-215,79926.89%