CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00025000 | 2023-05-18 10:07AM EDT | 2023-06-16 | 15.50 | 14.15 | 14.40 | 0.00 | - | 1 | 68 | 126.17% |
| CMCSA230721C00025000 | 2023-03-31 10:58AM EDT | 2023-07-21 | 12.64 | 16.55 | 16.70 | 0.00 | - | 1 | 2 | 166.41% |
| CMCSA231020C00025000 | 2023-04-27 10:01AM EDT | 2023-10-20 | 13.85 | 14.70 | 14.90 | 0.00 | - | - | 1 | 59.57% |
| CMCSA240119C00025000 | 2023-05-04 2:02PM EDT | 2024-01-19 | 15.70 | 14.60 | 14.85 | 0.00 | - | 2 | 159 | 47.36% |
| CMCSA240621C00025000 | 2023-03-13 10:42AM EDT | 2024-06-21 | 11.50 | 13.90 | 14.20 | 0.00 | - | - | 1 | 16.80% |
| CMCSA250117C00025000 | 2023-06-01 10:10AM EDT | 2025-01-17 | 15.55 | 15.00 | 15.55 | 0.00 | - | 1 | 55 | 37.33% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00025000 | 2023-04-20 2:15PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 9,369 | 98.44% |
| CMCSA230630P00025000 | 2023-05-19 3:33PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 105.66% |
| CMCSA230721P00025000 | 2023-05-18 9:30AM EDT | 2023-07-21 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 197 | 67.58% |
| CMCSA231020P00025000 | 2023-05-01 9:30AM EDT | 2023-10-20 | 0.08 | 0.13 | 0.20 | 0.00 | - | 2 | 145 | 45.41% |
| CMCSA240119P00025000 | 2023-06-02 12:17PM EDT | 2024-01-19 | 0.28 | 0.27 | 0.31 | -0.02 | -6.67% | 50 | 6,399 | 38.87% |
| CMCSA240621P00025000 | 2023-05-12 3:47PM EDT | 2024-06-21 | 0.56 | 0.51 | 0.60 | 0.00 | - | 2 | 1,006 | 35.69% |
| CMCSA250117P00025000 | 2023-06-02 10:58AM EDT | 2025-01-17 | 0.95 | 0.85 | 0.98 | -0.04 | -4.04% | 3 | 109 | 33.35% |
© 2023 Yahoo. All rights reserved.