Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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

64.51 

 COMCAST CORP 6.625 NT 56       CHANGE

-0.41 

 HIGH 66.65   LOW 64.35   DIVIDEND DATE 2012-04-27 
 OPEN 65.06   CLOSE 64.92   DIVIDEND AMOUNT 0.41 
 BID 0.00   ASK 0.00   YIELD 6.50 
 VOLUME 185,134   SPLIT DATE     DATE/TIME: 2021-10-22 
 OPTION VOLUME 508   IMPLIED VOLATILITY 0.47   HISTORICAL VOL  0.52 
Data used in the screeners below are delayed from October 1, 2021.   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  62.4    CCS  Nov 19 '21  60.00  6.07  3.67  5.88%    0.53  1
 CCS  62.4    CCS  Dec 17 '21  55.00  10.13  2.73  4.37%    0.53  2
 CCS  62.4    CCS  Dec 17 '21  60.00  6.80  4.40  7.05%    0.49  2
 CCS  62.4    CCS  Oct 15 '21  55.00  7.65  0.25  0.40%    0.49  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CCS  Nov 19 '21  60.00   C  6.07    CCS  Nov 19 '21  60.00   P  3.29    9.36  2.40
 CCS  Dec 17 '21  55.00   C  10.13    CCS  Dec 17 '21  55.00   P  2.36    12.49  7.40
 CCS  Oct 15 '21  55.00   C  7.65    CCS  Oct 15 '21  55.00   P  0.30    7.95  7.40
 CCS  Nov 19 '21  70.00   C  1.83    CCS  Nov 19 '21  70.00   P  9.50    11.33  7.60
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCS  Oct 15 '21  75.00   P  12.80    CCS  Oct 15 '21  65.00   P  3.65    9.15  10.00
 CCS  Oct 15 '21  75.00   P  12.80    CCS  Oct 15 '21  60.00   P  1.30    11.50  15.00
 CCS  Mar 18 '22  75.00   P  16.80    CCS  Mar 18 '22  70.00   P  11.40    5.40  5.00
 CCS  Oct 15 '21  75.00   P  12.80    CCS  Oct 15 '21  70.00   P  7.99    4.81  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCS  Oct 15 '21  55.00   C  7.65    CCS  Oct 15 '21  60.00   C  3.27    4.38  5.00
 CCS  Nov 19 '21  60.00   C  6.07    CCS  Nov 19 '21  65.00   C  2.80    3.27  5.00
 CCS  Dec 17 '21  55.00   C  10.13    CCS  Dec 17 '21  70.00   C  2.53    7.60  15.00
 CCS  Dec 17 '21  55.00   C  10.13    CCS  Dec 17 '21  65.00   C  4.15    5.98  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCS  Oct 15 '21  75.00   C  0.15    CCS  Oct 15 '21  60.00   C  3.27    -3.12  15.00
 CCS  Oct 15 '21  75.00   C  0.15    CCS  Oct 15 '21  55.00   C  7.65    -7.50  20.00
 CCS  Oct 15 '21  65.00   C  1.15    CCS  Oct 15 '21  60.00   C  3.27    -2.12  5.00
 CCS  Oct 15 '21  70.00   C  0.22    CCS  Oct 15 '21  60.00   C  3.27    -3.05  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCS  Oct 15 '21  50.00   P  0.12    CCS  Oct 15 '21  65.00   P  3.65    -3.53  15.00
 CCS  Oct 15 '21  50.00   P  0.12    CCS  Oct 15 '21  60.00   P  1.30    -1.18  10.00
 CCS  Oct 15 '21  50.00   P  0.12    CCS  Oct 15 '21  70.00   P  7.99    -7.87  20.00
 CCS  Oct 15 '21  50.00   P  0.12    CCS  Oct 15 '21  55.00   P  0.30    -0.18  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCS  Nov 19 '21  60.00   C  6.07    CCS  Mar 18 '22  60.00   C  8.85    -2.78  4
 CCS  Dec 17 '21  55.00   C  10.13    CCS  Mar 18 '22  55.00   C  11.85    -1.72  3
 CCS  Nov 19 '21  70.00   C  1.83    CCS  Mar 18 '22  70.00   C  4.60    -2.77  4
 CCS  Dec 17 '21  65.00   C  4.15    CCS  Mar 18 '22  65.00   C  5.90    -1.75  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCS  Oct 15 '21  70.00   P  7.99    CCS  Mar 18 '22  70.00   P  11.40    -3.41  5
 CCS  Nov 19 '21  70.00   P  9.50    CCS  Mar 18 '22  70.00   P  11.40    -1.90  4
 CCS  Dec 17 '21  70.00   P  10.20    CCS  Mar 18 '22  70.00   P  11.40    -1.20  3
 CCS  Nov 19 '21  55.00   P  1.75    CCS  Mar 18 '22  55.00   P  4.50    -2.75  4
Data Provided by HistoricalOptionData.com
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.