CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:22.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00022500 | 2023-04-28 2:05PM EDT | 2023-06-16 | 19.00 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA230721C00022500 | 2023-05-25 2:06PM EDT | 2023-07-21 | 16.90 | 17.90 | 18.05 | 0.00 | - | - | 3 | 90.63% |
| CMCSA240119C00022500 | 2023-05-26 10:37AM EDT | 2024-01-19 | 17.28 | 18.00 | 18.25 | 0.00 | - | 8 | 19 | 51.27% |
| CMCSA240621C00022500 | 2023-05-02 11:19AM EDT | 2024-06-21 | 18.80 | 17.00 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| CMCSA250117C00022500 | 2023-05-26 10:37AM EDT | 2025-01-17 | 17.71 | 18.25 | 18.75 | 0.00 | - | 8 | 31 | 39.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00022500 | 2023-03-29 3:03PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 962 | 142.19% |
| CMCSA230721P00022500 | 2023-05-26 12:21PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 98 | 67.19% |
| CMCSA231020P00022500 | 2023-04-24 11:40AM EDT | 2023-10-20 | 0.18 | 0.03 | 0.26 | 0.00 | - | 3 | 189 | 53.61% |
| CMCSA240119P00022500 | 2023-06-01 1:50PM EDT | 2024-01-19 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 1,140 | 50.39% |
| CMCSA240621P00022500 | 2023-04-11 3:06PM EDT | 2024-06-21 | 0.49 | 0.33 | 0.46 | 0.00 | - | 2 | 5 | 40.97% |
| CMCSA250117P00022500 | 2023-05-01 9:30AM EDT | 2025-01-17 | 0.60 | 0.67 | 0.79 | 0.00 | - | 2 | 29 | 38.04% |
© 2023 Yahoo. All rights reserved.