Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.68-0.45 (-0.92%)
At close: 4:00PM EST
Strike:37.50
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210319C00037500 | 2021-01-04 3:17PM EST | 2021-03-19 | 12.80 | 11.00 | 12.15 | 0.00 | - | 6 | 13 | 51.47% |
| CMCSA210416C00037500 | 2021-01-22 10:13AM EST | 2021-04-16 | 11.40 | 11.25 | 11.95 | -2.95 | -20.56% | 4 | 64 | 51.15% |
| CMCSA210618C00037500 | 2021-01-19 9:39AM EST | 2021-06-18 | 11.78 | 11.60 | 11.90 | 0.00 | - | 2 | 370 | 37.84% |
| CMCSA211015C00037500 | 2021-01-20 1:42PM EST | 2021-10-15 | 12.35 | 11.95 | 12.60 | 0.00 | - | 1 | 10 | 35.82% |
| CMCSA220121C00037500 | 2021-01-21 1:41PM EST | 2022-01-21 | 12.79 | 11.20 | 14.05 | 0.00 | - | 2 | 1,131 | 41.91% |
| CMCSA220318C00037500 | 2021-01-07 9:56AM EST | 2022-03-18 | 14.50 | 11.30 | 14.35 | 0.00 | - | 5 | 10 | 41.03% |
| CMCSA220617C00037500 | 2020-11-30 2:41PM EST | 2022-06-17 | 15.25 | 14.20 | 16.10 | 0.00 | - | 2 | 4 | 47.47% |
| CMCSA230120C00037500 | 2021-01-15 11:54AM EST | 2023-01-20 | 13.80 | 11.35 | 15.60 | 0.00 | - | 23 | 31 | 37.34% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210219P00037500 | 2021-01-12 12:12PM EST | 2021-02-19 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 64 | 54.10% |
| CMCSA210319P00037500 | 2021-01-22 10:56AM EST | 2021-03-19 | 0.24 | 0.16 | 0.28 | 0.00 | - | 22 | 3,753 | 47.17% |
| CMCSA210416P00037500 | 2021-01-21 12:36PM EST | 2021-04-16 | 0.46 | 0.32 | 0.39 | +0.09 | +24.32% | 6 | 308 | 41.90% |
| CMCSA210618P00037500 | 2021-01-22 3:53PM EST | 2021-06-18 | 0.62 | 0.63 | 0.66 | -0.03 | -4.62% | 55 | 2,478 | 36.82% |
| CMCSA210716P00037500 | 2021-01-13 11:13AM EST | 2021-07-16 | 0.77 | 0.72 | 1.02 | 0.00 | - | 1 | 13 | 39.01% |
| CMCSA211015P00037500 | 2021-01-15 10:06AM EST | 2021-10-15 | 1.25 | 1.09 | 1.49 | 0.00 | - | 4 | 33 | 36.55% |
| CMCSA220121P00037500 | 2021-01-22 2:32PM EST | 2022-01-21 | 1.86 | 1.67 | 2.22 | -0.02 | -1.06% | 1,173 | 26,490 | 37.09% |
| CMCSA220318P00037500 | 2021-01-19 10:17AM EST | 2022-03-18 | 2.20 | 0.83 | 3.05 | 0.00 | - | 9 | 11 | 40.25% |
| CMCSA220617P00037500 | 2021-01-06 9:40AM EST | 2022-06-17 | 2.40 | 1.10 | 3.25 | 0.00 | - | 1 | 60 | 37.71% |
| CMCSA230120P00037500 | 2021-01-15 2:23PM EST | 2023-01-20 | 3.37 | 2.61 | 3.85 | 0.00 | - | 12 | 36 | 34.60% |
© 2021 Verizon Media. All rights reserved.
