CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602C00045000 | 2023-05-08 1:29PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 55 | 89.06% |
| CMCSA230609C00045000 | 2023-05-19 9:30AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 85 | 50.78% |
| CMCSA230616C00045000 | 2023-05-31 12:56PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 50,306 | 35.16% |
| CMCSA230623C00045000 | 2023-05-22 12:59PM EDT | 2023-06-23 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 75 | 35.25% |
| CMCSA230630C00045000 | 2023-05-23 10:20AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 2 | 35.55% |
| CMCSA230707C00045000 | 2023-05-26 2:27PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.22 | 0.00 | - | 25 | 25 | 33.69% |
| CMCSA230721C00045000 | 2023-05-30 11:38AM EDT | 2023-07-21 | 0.10 | 0.05 | 0.11 | 0.00 | - | 478 | 5,746 | 24.22% |
| CMCSA231020C00045000 | 2023-05-31 3:55PM EDT | 2023-10-20 | 0.52 | 0.49 | 0.54 | -0.06 | -10.34% | 2 | 2,977 | 22.80% |
| CMCSA240119C00045000 | 2023-05-31 3:47PM EDT | 2024-01-19 | 1.15 | 1.12 | 1.17 | 0.00 | - | 31 | 20,565 | 24.38% |
| CMCSA240621C00045000 | 2023-05-31 10:39AM EDT | 2024-06-21 | 2.09 | 2.06 | 2.19 | 0.00 | - | 2 | 1,334 | 26.00% |
| CMCSA250117C00045000 | 2023-05-31 9:52AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | 0.00 | - | 15 | 951 | 26.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602P00045000 | 2023-05-31 3:50PM EDT | 2023-06-02 | 5.80 | 5.75 | 5.90 | 0.00 | - | 4 | 0 | 119.53% |
| CMCSA230609P00045000 | 2023-05-09 12:12PM EDT | 2023-06-09 | 5.17 | 5.60 | 6.05 | 0.00 | - | 1 | 0 | 56.45% |
| CMCSA230616P00045000 | 2023-05-24 1:40PM EDT | 2023-06-16 | 4.80 | 5.85 | 5.95 | 0.00 | - | 1 | 1,430 | 51.56% |
| CMCSA230721P00045000 | 2023-05-22 11:37AM EDT | 2023-07-21 | 3.83 | 5.90 | 6.10 | 0.00 | - | 1 | 39 | 33.64% |
| CMCSA231020P00045000 | 2023-05-25 3:46PM EDT | 2023-10-20 | 6.20 | 6.10 | 6.25 | 0.00 | - | 30 | 30 | 22.61% |
| CMCSA240119P00045000 | 2023-05-31 12:43PM EDT | 2024-01-19 | 6.46 | 6.40 | 6.55 | 0.00 | - | 10 | 666 | 20.97% |
| CMCSA240621P00045000 | 2023-05-05 9:45AM EDT | 2024-06-21 | 6.60 | 6.95 | 7.15 | 0.00 | - | 1 | 61 | 20.80% |
| CMCSA250117P00045000 | 2023-05-15 2:00PM EDT | 2025-01-17 | 7.20 | 7.65 | 7.80 | 0.00 | - | 3 | 232 | 20.36% |
© 2023 Yahoo. All rights reserved.