CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621C000475002019-06-18 9:50AM EDT2019-06-210.010.000.010.00-185146.88%
CMCSA190719C000475002019-06-18 3:44PM EDT2019-07-190.050.040.05+0.01+25.00%522,49819.24%
CMCSA190920C000475002019-06-18 3:34PM EDT2019-09-200.370.370.45+0.08+27.59%1745,63620.12%
CMCSA191018C000475002019-06-18 1:58PM EDT2019-10-180.490.500.53+0.09+22.50%262,80918.80%
CMCSA200117C000475002019-06-18 3:51PM EDT2020-01-171.061.071.11+0.12+12.77%1467,83519.73%
CMCSA200320C000475002019-06-18 1:52PM EDT2020-03-201.481.471.53+0.17+12.98%2112,81220.48%
CMCSA200619C000475002019-06-18 2:49PM EDT2020-06-192.032.042.09+0.28+16.00%321,04421.24%
CMCSA210115C000475002019-06-18 10:52AM EDT2021-01-153.173.053.40+0.34+12.01%5369423.17%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621P000475002019-06-07 11:04AM EDT2019-06-214.334.204.300.00-5061.72%
CMCSA190705P000475002019-06-07 11:04AM EDT2019-07-056.504.354.450.00--436.33%
CMCSA190719P000475002019-06-12 1:20PM EDT2019-07-195.304.404.600.00-1732.03%
CMCSA190920P000475002019-05-21 9:48AM EDT2019-09-204.994.604.750.00-5520.97%
CMCSA191018P000475002019-06-14 10:24AM EDT2019-10-185.804.804.900.00-224020.44%
CMCSA200117P000475002019-05-30 11:24AM EDT2020-01-176.555.355.450.00-1098320.53%
CMCSA200320P000475002019-06-18 2:07PM EDT2020-03-205.805.655.750.00-112620.29%
CMCSA200619P000475002019-06-07 11:04AM EDT2020-06-198.206.256.350.00-116021.34%
CMCSA210115P000475002019-06-07 11:04AM EDT2021-01-157.307.357.600.00-7711722.97%