CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200124C000470002020-01-17 3:59PM EST2020-01-241.030.981.08+0.22+27.16%31266233.30%
CMCSA200131C000470002020-01-17 2:52PM EST2020-01-310.981.101.20+0.04+4.26%11563326.12%
CMCSA200207C000470002020-01-17 3:48PM EST2020-02-071.111.201.31+0.16+16.84%772,44723.58%
CMCSA200214C000470002020-01-17 3:55PM EST2020-02-141.331.301.43+0.34+34.34%167322.68%
CMCSA200228C000470002020-01-17 3:27PM EST2020-02-281.391.461.60+0.25+21.93%2121,40721.14%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200124P000470002020-01-17 3:57PM EST2020-01-240.480.500.52-0.44-47.83%2586930.76%
CMCSA200131P000470002020-01-17 3:28PM EST2020-01-310.660.610.77-0.45-40.54%11128.13%
CMCSA200207P000470002020-01-17 12:20PM EST2020-02-070.730.670.76-1.55-67.98%10822.46%
CMCSA200214P000470002020-01-14 3:48PM EST2020-02-141.610.740.840.00--620.90%