CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00020000 | 2023-05-03 11:38AM EDT | 2023-06-16 | 21.05 | 19.20 | 19.35 | 0.00 | - | 1 | 2 | 180.47% |
| CMCSA230721C00020000 | 2022-12-21 12:44PM EDT | 2023-07-21 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 134.28% |
| CMCSA231020C00020000 | 2023-04-25 10:29AM EDT | 2023-10-20 | 17.19 | 19.05 | 19.40 | 0.00 | - | 1 | 2 | 64.75% |
| CMCSA240119C00020000 | 2023-03-24 11:01AM EDT | 2024-01-19 | 15.95 | 17.95 | 18.20 | 0.00 | - | 2 | 18 | 0.00% |
| CMCSA250117C00020000 | 2023-05-19 11:13AM EDT | 2025-01-17 | 21.75 | 19.30 | 20.00 | 0.00 | - | 4 | 62 | 43.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609P00020000 | 2023-05-30 12:43PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.16 | +0.05 | - | - | 1 | 262.50% |
| CMCSA230616P00020000 | 2023-04-26 10:27AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,672 | 146.88% |
| CMCSA230721P00020000 | 2023-05-22 2:54PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 385 | 82.42% |
| CMCSA231020P00020000 | 2023-05-22 2:54PM EDT | 2023-10-20 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 334 | 58.40% |
| CMCSA240119P00020000 | 2023-06-02 10:58AM EDT | 2024-01-19 | 0.12 | 0.09 | 0.18 | -0.03 | -20.00% | 5 | 645 | 48.83% |
| CMCSA240621P00020000 | 2023-05-24 1:24PM EDT | 2024-06-21 | 0.30 | 0.18 | 0.49 | 0.00 | - | 2 | 220 | 47.02% |
| CMCSA250117P00020000 | 2023-05-02 1:24PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.57 | 0.00 | - | 1 | 47 | 39.28% |
© 2023 Yahoo. All rights reserved.