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

78.78 
 COMCAST CORP 6.625 NT 56       CHANGE

0.00 
 HIGH 81.64   LOW 78.62   DIVIDEND DATE 2012-04-27 
 OPEN 81.17   CLOSE 0.00   DIVIDEND AMOUNT 0.41 
 BID 0.00   ASK 0.00   YIELD 6.50 
 VOLUME 244,592   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 22   IMPLIED VOLATILITY 0.50   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CCS  96.5    CCS  Sep 20 '24  85.00  18.05  6.55  6.79%    0.43  5
 CCS  96.5    CCS  Apr 19 '24  95.00  4.80  3.30  3.42%    0.43  0
 CCS  96.5    CCS  Sep 20 '24  90.00  15.05  8.55  8.86%    0.42  5
 CCS  96.5    CCS  Jun 21 '24  85.00  14.60  3.10  3.21%    0.42  2
 CCS  96.5    CCS  Dec 20 '24  90.00  17.90  11.40  11.81%    0.41  8
 CCS  96.5    CCS  May 17 '24  95.00  6.55  5.05  5.23%    0.40  1
 CCS  96.5    CCS  Apr 19 '24  90.00  7.80  1.30  1.35%    0.40  0
 CCS  96.5    CCS  May 17 '24  100.00  4.24  4.24  4.39%    0.40  1
 CCS  96.5    CCS  Sep 20 '24  95.00  11.70  10.20  10.57%    0.39  5
 CCS  96.5    CCS  Dec 20 '24  95.00  14.40  12.90  13.37%    0.38  8
 CCS  96.5    CCS  Jun 21 '24  95.00  7.75  6.25  6.48%    0.37  2
 CCS  96.5    CCS  Dec 20 '24  100.00  11.50  11.50  11.92%    0.36  8
 CCS  96.5    CCS  Jun 21 '24  100.00  5.25  5.25  5.44%    0.36  2
 CCS  96.5    CCS  Jun 21 '24  105.00  3.50  3.50  3.63%    0.35  2
 CCS  96.5    CCS  Apr 19 '24  85.00  11.75  0.25  0.26%    0.35  0
 CCS  96.5    CCS  Jun 21 '24  90.00  10.00  3.50  3.63%    0.34  2
 CCS  96.5    CCS  Apr 19 '24  105.00  0.60  0.60  0.62%    0.32  0
 CCS  96.5    CCS  Apr 19 '24  100.00  1.60  1.60  1.66%    0.31  0
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.