CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190927C000450002019-09-19 1:44PM EDT2019-09-271.790.183.700.00-80117.87%
CMCSA191004C000450002019-09-20 3:50PM EDT2019-10-041.711.561.74-0.34-16.59%5025.24%
CMCSA191011C000450002019-09-18 9:36AM EDT2019-10-111.971.661.800.00-1022.27%
CMCSA191018C000450002019-09-20 2:32PM EDT2019-10-181.891.781.94-0.11-5.50%49022.44%
CMCSA191025C000450002019-09-16 3:54PM EDT2019-10-252.082.002.250.00-2026.07%
CMCSA191101C000450002019-09-16 12:13AM EDT2019-11-012.382.222.40-0.32-11.85%2026.37%
CMCSA200117C000450002019-09-20 3:07PM EDT2020-01-173.193.003.10-0.06-1.85%432022.67%
CMCSA200320C000450002019-09-19 10:48AM EDT2020-03-204.003.703.800.00-5023.90%
CMCSA200417C000450002019-09-20 1:11PM EDT2020-04-173.983.904.00-0.12-2.93%9023.72%
CMCSA200619C000450002019-09-20 2:13PM EDT2020-06-194.564.404.55-0.21-4.40%9024.34%
CMCSA210115C000450002019-09-20 9:43AM EDT2021-01-155.605.605.95-0.30-5.08%15025.08%
CMCSA220121C000450002019-09-19 10:25AM EDT2022-01-217.206.457.75-0.20-2.70%2025.43%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190927P000450002019-09-20 3:57PM EDT2019-09-270.120.100.11+0.03+33.33%384021.29%
CMCSA191004P000450002019-09-20 3:37PM EDT2019-10-040.230.270.300.00-605022.51%
CMCSA191011P000450002019-09-18 12:14PM EDT2019-10-110.380.380.410.00-28021.44%
CMCSA191018P000450002019-09-20 2:58PM EDT2019-10-180.470.530.57+0.01+2.17%990022.22%
CMCSA191025P000450002019-09-20 1:44PM EDT2019-10-250.770.810.85-0.06-7.23%84025.32%
CMCSA191101P000450002019-09-18 12:08PM EDT2019-11-010.900.880.97+0.05+5.88%-025.20%
CMCSA200117P000450002019-09-20 1:34PM EDT2020-01-171.751.741.78+0.10+6.06%92023.07%
CMCSA200320P000450002019-09-20 9:39AM EDT2020-03-202.442.342.39+0.16+7.02%3023.51%
CMCSA200417P000450002019-09-06 10:06AM EDT2020-04-172.842.612.680.00-10024.02%
CMCSA200619P000450002019-09-20 12:12PM EDT2020-06-192.973.103.20-0.12-3.88%187024.44%
CMCSA210115P000450002019-09-20 12:21PM EDT2021-01-154.454.504.70+0.18+4.22%66025.64%
CMCSA220121P000450002019-09-16 10:51AM EDT2022-01-216.325.756.950.00--027.53%