CommScope Holding Company, Inc. (COMM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.34+0.37 (+1.85%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMM210820C00010000 | 2021-04-21 11:34AM EDT | 10.00 | 6.40 | 8.50 | 9.30 | 0.00 | - | 1 | 35 | 0.00% |
| COMM210820C00011000 | 2021-03-01 10:50AM EDT | 11.00 | 4.79 | 4.50 | 4.70 | 0.00 | - | - | 1 | 0.00% |
| COMM210820C00012000 | 2021-05-20 12:08PM EDT | 12.00 | 6.36 | 7.60 | 8.40 | 0.00 | - | 1 | 30 | 106.25% |
| COMM210820C00013000 | 2021-06-07 9:30AM EDT | 13.00 | 8.07 | 7.30 | 8.00 | 0.00 | - | 1 | 26 | 133.98% |
| COMM210820C00014000 | 2021-06-08 9:38AM EDT | 14.00 | 7.60 | 6.60 | 6.90 | 0.00 | - | 1 | 34 | 126.95% |
| COMM210820C00016000 | 2021-06-15 11:50AM EDT | 16.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 50 | 96.48% |
| COMM210820C00017000 | 2021-06-14 11:59AM EDT | 17.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 1 | 68 | 86.52% |
| COMM210820C00018000 | 2021-06-21 10:51AM EDT | 18.00 | 3.10 | 3.00 | 3.20 | +0.15 | +5.08% | 1 | 204 | 80.86% |
| COMM210820C00019000 | 2021-06-15 10:22AM EDT | 19.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 4 | 149 | 77.15% |
| COMM210820C00021000 | 2021-06-21 2:24PM EDT | 21.00 | 1.33 | 1.25 | 1.35 | 0.00 | - | 6 | 48 | 71.88% |
| COMM210820C00022000 | 2021-06-22 2:34PM EDT | 22.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 21 | 94 | 70.70% |
| COMM210820C00023000 | 2021-06-22 3:43PM EDT | 23.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 11 | 28 | 69.04% |
| COMM210820C00024000 | 2021-06-24 9:37AM EDT | 24.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 7 | 18 | 68.75% |
| COMM210820C00025000 | 2021-06-24 9:30AM EDT | 25.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 4 | 3,712 | 67.87% |
| COMM210820C00026000 | 2021-06-16 3:28PM EDT | 26.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 69.73% |
| COMM210820C00028000 | 2021-06-07 9:30AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 71.88% |
| COMM210820C00029000 | 2021-06-16 3:28PM EDT | 29.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 73.83% |
| COMM210820C00030000 | 2021-06-10 11:34AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 275 | 83.59% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMM210820P00005000 | 2020-12-23 2:40PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 10 | 295.31% |
| COMM210820P00008000 | 2021-02-19 1:30PM EDT | 8.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 193.75% |
| COMM210820P00009000 | 2021-01-19 1:13AM EDT | 9.00 | 0.49 | 0.30 | 0.90 | 0.00 | - | - | 100 | 264.65% |
| COMM210820P00010000 | 2021-02-26 3:49PM EDT | 10.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 184.77% |
| COMM210820P00011000 | 2021-03-25 12:01PM EDT | 11.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 4 | 6 | 145.31% |
| COMM210820P00014000 | 2021-06-04 10:00AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 87.50% |
| COMM210820P00015000 | 2021-06-17 12:36PM EDT | 15.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 81.64% |
| COMM210820P00016000 | 2021-05-20 10:35AM EDT | 16.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 89.65% |
| COMM210820P00017000 | 2021-06-22 9:55AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 12.50% |
| COMM210820P00019000 | 2021-06-18 11:03AM EDT | 19.00 | 0.87 | 0.65 | 0.75 | 0.00 | - | 21 | 27 | 59.08% |
| COMM210820P00020000 | 2021-06-21 10:43AM EDT | 20.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 4 | 21,096 | 55.47% |
| COMM210820P00030000 | 2021-06-02 10:10AM EDT | 30.00 | 9.44 | 9.10 | 9.90 | 0.00 | - | 10 | 11 | 101.17% |
© 2021 Verizon Media. All rights reserved.
