CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:37.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00037500 | 2023-06-02 1:24PM EDT | 2023-06-16 | 2.21 | 1.95 | 2.08 | +0.46 | +26.29% | 8 | 11,898 | 35.35% |
| CMCSA230721C00037500 | 2023-06-02 1:31PM EDT | 2023-07-21 | 2.55 | 2.35 | 2.46 | +0.31 | +13.84% | 1 | 17,519 | 26.37% |
| CMCSA231020C00037500 | 2023-06-02 11:19AM EDT | 2023-10-20 | 3.65 | 3.40 | 3.55 | +0.35 | +10.61% | 14 | 1,489 | 27.76% |
| CMCSA240119C00037500 | 2023-05-30 9:30AM EDT | 2024-01-19 | 4.55 | 4.25 | 4.40 | 0.00 | - | 2 | 2,435 | 28.80% |
| CMCSA240621C00037500 | 2023-06-02 12:52PM EDT | 2024-06-21 | 5.65 | 5.35 | 5.50 | +0.25 | +4.63% | 1 | 205 | 29.46% |
| CMCSA250117C00037500 | 2023-05-12 9:43AM EDT | 2025-01-17 | 7.35 | 6.25 | 6.65 | 0.00 | - | 1 | 335 | 29.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609P00037500 | 2023-06-02 3:51PM EDT | 2023-06-09 | 0.09 | 0.06 | 0.12 | -0.05 | -35.71% | 5 | 83 | 32.62% |
| CMCSA230616P00037500 | 2023-06-02 10:55AM EDT | 2023-06-16 | 0.24 | 0.20 | 0.25 | -0.08 | -25.00% | 23 | 18,645 | 29.00% |
| CMCSA230721P00037500 | 2023-06-02 3:49PM EDT | 2023-07-21 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 94 | 17,659 | 24.95% |
| CMCSA231020P00037500 | 2023-06-02 12:39PM EDT | 2023-10-20 | 1.48 | 1.51 | 1.56 | -0.13 | -8.07% | 24 | 3,893 | 24.46% |
| CMCSA240119P00037500 | 2023-06-02 12:23PM EDT | 2024-01-19 | 2.16 | 2.15 | 2.24 | -0.09 | -4.00% | 5 | 4,218 | 24.84% |
| CMCSA240621P00037500 | 2023-05-26 3:23PM EDT | 2024-06-21 | 3.00 | 2.82 | 3.05 | 0.00 | - | 186 | 321 | 24.52% |
| CMCSA250117P00037500 | 2023-05-10 3:04PM EDT | 2025-01-17 | 3.95 | 3.45 | 3.95 | 0.00 | - | 5 | 609 | 24.45% |
© 2023 Yahoo. All rights reserved.