Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CCS (COMCAST CORP 6.625 NT 56)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CCS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

82.33 
 COMCAST CORP 6.625 NT 56       CHANGE

-0.94 
 HIGH 84.01   LOW 81.83   DIVIDEND DATE 2012-04-27 
 OPEN 83.34   CLOSE 83.27   DIVIDEND AMOUNT 0.41 
 BID 0.00   ASK 0.00   YIELD 6.50 
 VOLUME 282,531   SPLIT DATE     DATE/TIME: 2024-04-15 
 OPTION VOLUME 31   IMPLIED VOLATILITY 0.38   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from March 25, 2024.   You must subscribe to get the latest data.
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCS  Jun 21 '24  80.00   C  16.63    CCS  Jun 21 '24  100.00   C  4.00    12.63  20.00
 CCS  Jun 21 '24  80.00   C  16.63    CCS  Jun 21 '24  105.00   C  2.83    13.80  25.00
 CCS  Jun 21 '24  80.00   C  16.63    CCS  Jun 21 '24  90.00   C  8.90    7.73  10.00
 CCS  Jun 21 '24  80.00   C  16.63    CCS  Jun 21 '24  95.00   C  6.55    10.08  15.00
 CCS  Apr 19 '24  90.00   C  5.60    CCS  Apr 19 '24  95.00   C  2.20    3.40  5.00
 CCS  Jun 21 '24  80.00   C  16.63    CCS  Jun 21 '24  85.00   C  12.00    4.63  5.00
 CCS  Apr 19 '24  90.00   C  5.60    CCS  Apr 19 '24  100.00   C  1.00    4.60  10.00
 CCS  Sep 20 '24  85.00   C  15.75    CCS  Sep 20 '24  95.00   C  9.13    6.62  10.00
 CCS  Jun 21 '24  85.00   C  12.00    CCS  Jun 21 '24  100.00   C  4.00    8.00  15.00
 CCS  Jun 21 '24  85.00   C  12.00    CCS  Jun 21 '24  105.00   C  2.83    9.18  20.00
 CCS  Jun 21 '24  90.00   C  8.90    CCS  Jun 21 '24  100.00   C  4.00    4.90  10.00
 CCS  Sep 20 '24  85.00   C  15.75    CCS  Sep 20 '24  90.00   C  12.15    3.60  5.00
 CCS  Jun 21 '24  90.00   C  8.90    CCS  Jun 21 '24  105.00   C  2.83    6.08  15.00
 CCS  Dec 20 '24  80.00   C  20.90    CCS  Dec 20 '24  100.00   C  10.30    10.60  20.00
 CCS  Sep 20 '24  90.00   C  12.15    CCS  Sep 20 '24  95.00   C  9.13    3.02  5.00
 CCS  Dec 20 '24  80.00   C  20.90    CCS  Dec 20 '24  95.00   C  12.35    8.55  15.00
 CCS  Dec 20 '24  80.00   C  20.90    CCS  Dec 20 '24  90.00   C  14.75    6.15  10.00
 CCS  Apr 19 '24  85.00   C  8.50    CCS  Apr 19 '24  95.00   C  2.20    6.30  10.00
 CCS  Jun 21 '24  85.00   C  12.00    CCS  Jun 21 '24  90.00   C  8.90    3.10  5.00
 CCS  Jun 21 '24  85.00   C  12.00    CCS  Jun 21 '24  95.00   C  6.55    5.45  10.00
 CCS  Apr 19 '24  90.00   C  5.60    CCS  Apr 19 '24  105.00   C  0.70    4.90  15.00
 CCS  Dec 20 '24  90.00   C  14.75    CCS  Dec 20 '24  100.00   C  10.30    4.45  10.00
 CCS  Dec 20 '24  90.00   C  14.75    CCS  Dec 20 '24  95.00   C  12.35    2.40  5.00
 CCS  Jun 21 '24  90.00   C  8.90    CCS  Jun 21 '24  95.00   C  6.55    2.35  5.00
 CCS  Apr 19 '24  85.00   C  8.50    CCS  Apr 19 '24  100.00   C  1.00    7.50  15.00
 CCS  Apr 19 '24  85.00   C  8.50    CCS  Apr 19 '24  105.00   C  0.70    7.80  20.00
 CCS  Apr 19 '24  85.00   C  8.50    CCS  Apr 19 '24  90.00   C  5.60    2.90  5.00
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.