CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA191025C00050000 | 2019-10-21 10:19AM EDT | 2019-10-25 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 38.28% |
| CMCSA191101C00050000 | 2019-10-21 10:17AM EDT | 2019-11-01 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 10 | 0 | 26.17% |
| CMCSA191108C00050000 | 2019-10-09 1:29PM EDT | 2019-11-08 | 0.05 | 0.03 | 0.06 | 0.00 | - | - | 0 | 22.66% |
| CMCSA191115C00050000 | 2019-10-21 2:52PM EDT | 2019-11-15 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 209 | 0 | 20.61% |
| CMCSA191122C00050000 | 2019-10-08 12:04PM EDT | 2019-11-22 | 0.09 | 0.06 | 0.13 | 0.00 | - | - | 0 | 20.61% |
| CMCSA191129C00050000 | 2019-10-16 1:31PM EDT | 2019-11-29 | 0.14 | 0.08 | 0.15 | 0.00 | - | 1 | 0 | 19.43% |
| CMCSA200117C00050000 | 2019-10-21 2:35PM EDT | 2020-01-17 | 0.38 | 0.37 | 0.38 | +0.04 | +11.76% | 160 | 0 | 17.43% |
| CMCSA200320C00050000 | 2019-10-21 3:31PM EDT | 2020-03-20 | 0.94 | 0.93 | 0.96 | +0.08 | +9.30% | 142 | 0 | 19.70% |
| CMCSA200417C00050000 | 2019-10-21 1:12PM EDT | 2020-04-17 | 1.08 | 1.11 | 1.16 | +0.04 | +3.85% | 20 | 0 | 19.90% |
| CMCSA200619C00050000 | 2019-10-21 12:52PM EDT | 2020-06-19 | 1.61 | 1.63 | 1.77 | +0.02 | +1.26% | 9 | 0 | 21.61% |
| CMCSA210115C00050000 | 2019-10-17 3:29PM EDT | 2021-01-15 | 2.99 | 2.99 | 3.10 | 0.00 | - | 4 | 0 | 22.58% |
| CMCSA220121C00050000 | 2019-10-10 11:24AM EDT | 2022-01-21 | 4.29 | 4.10 | 5.40 | 0.00 | - | 7 | 0 | 25.12% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA191101P00050000 | 2019-10-21 9:54AM EDT | 2019-11-01 | 4.00 | 3.90 | 4.00 | -1.40 | -25.93% | 54 | - | 30.27% |
| CMCSA191115P00050000 | 2019-10-07 12:10AM EDT | 2019-11-15 | 6.00 | 3.90 | 4.05 | 0.00 | - | - | 0 | 23.24% |
| CMCSA200117P00050000 | 2019-10-11 1:36PM EDT | 2020-01-17 | 4.45 | 4.30 | 4.40 | 0.00 | - | 25 | 0 | 19.04% |
| CMCSA200320P00050000 | 2019-10-18 11:41AM EDT | 2020-03-20 | 5.18 | 4.75 | 4.90 | 0.00 | - | 15 | 0 | 19.92% |
| CMCSA200619P00050000 | 2019-10-17 1:17PM EDT | 2020-06-19 | 5.80 | 5.50 | 5.70 | 0.00 | - | 3 | 0 | 21.70% |
| CMCSA210115P00050000 | 2019-09-18 3:53PM EDT | 2021-01-15 | 6.80 | 7.20 | 7.30 | 0.00 | - | 1 | 66 | 24.00% |
| CMCSA220121P00050000 | 2019-10-18 12:18PM EDT | 2022-01-21 | 9.15 | 8.25 | 9.55 | 0.00 | - | 100 | 0 | 25.99% |