UK markets open in 6 hours 14 minutes
NIKKEI 225
38,295.39 +93.02 (+0.24%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.70 -6.60 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,175.80 -954.30 (-1.90%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.95 | 9.20 | 0.00 | - | 15 | 15 | 167.19% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.52 | 5.30 | 0.00 | - | - | 5 | 258.98% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.41 | 3.70 | 0.00 | - | - | 1 | 104.30% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 1.97 | 4.20 | 0.00 | - | 22 | 53 | 65.63% |
| CMCSA240510C00036500 | 2024-05-08 11:02AM EDT | 36.50 | 3.15 | 1.47 | 2.75 | +0.73 | +30.17% | 15 | 51 | 89.45% |
| CMCSA240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 1.53 | 1.19 | 2.75 | 0.00 | - | 1 | 4 | 134.38% |
| CMCSA240510C00037500 | 2024-05-08 9:56AM EDT | 37.50 | 1.67 | 1.18 | 2.65 | +0.64 | +62.14% | 58 | 59 | 83.59% |
| CMCSA240510C00038000 | 2024-05-08 11:21AM EDT | 38.00 | 1.75 | 0.91 | 1.92 | +1.14 | +186.89% | 25 | 161 | 68.56% |
| CMCSA240510C00038500 | 2024-05-08 2:57PM EDT | 38.50 | 0.82 | 0.66 | 0.72 | +0.53 | +182.76% | 68 | 440 | 33.59% |
| CMCSA240510C00039000 | 2024-05-08 3:57PM EDT | 39.00 | 0.33 | 0.32 | 0.37 | +0.23 | +230.00% | 300 | 406 | 29.88% |
| CMCSA240510C00039500 | 2024-05-08 3:57PM EDT | 39.50 | 0.13 | 0.12 | 0.15 | +0.08 | +160.00% | 940 | 524 | 28.13% |
| CMCSA240510C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 0.06 | 0.04 | 0.08 | +0.04 | +200.00% | 1,744 | 611 | 32.62% |
| CMCSA240510C00040500 | 2024-05-08 12:33PM EDT | 40.50 | 0.07 | 0.03 | 0.04 | +0.06 | +600.00% | 224 | 122 | 35.55% |
| CMCSA240510C00041000 | 2024-05-08 2:55PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 130 | 203 | 44.53% |
| CMCSA240510C00041500 | 2024-05-08 2:30PM EDT | 41.50 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 1 | 103 | 51.17% |
| CMCSA240510C00042000 | 2024-05-07 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 63.28% |
| CMCSA240510C00042500 | 2024-05-08 1:43PM EDT | 42.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 8 | 70 | 69.92% |
| CMCSA240510C00043000 | 2024-05-07 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 169 | 56.25% |
| CMCSA240510C00043500 | 2024-05-07 10:01AM EDT | 43.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 87 | 128.32% |
| CMCSA240510C00044000 | 2024-05-07 9:52AM EDT | 44.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 7 | 124 | 108.20% |
| CMCSA240510C00044500 | 2024-05-07 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 69 | 71 | 146.48% |
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 33 | 209.57% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 107 | 107.81% |
| CMCSA240510C00046500 | 2024-05-03 10:14AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 40 | 193.75% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 202.34% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 59 | 220.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-08 10:33AM EDT | 30.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 1,728 | 261.72% |
| CMCSA240510P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 53 | 131.25% |
| CMCSA240510P00031000 | 2024-05-03 10:12AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 118.75% |
| CMCSA240510P00031500 | 2024-05-03 1:32PM EDT | 31.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 12 | 12 | 225.00% |
| CMCSA240510P00032000 | 2024-05-07 9:38AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 19 | 106.25% |
| CMCSA240510P00033000 | 2024-05-07 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 478 | 670 | 109.38% |
| CMCSA240510P00033500 | 2024-05-07 10:17AM EDT | 33.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 173 | 183.98% |
| CMCSA240510P00034000 | 2024-05-08 9:59AM EDT | 34.00 | 0.03 | 0.00 | 0.74 | +0.02 | +200.00% | 2 | 306 | 179.30% |
| CMCSA240510P00034500 | 2024-05-07 10:54AM EDT | 34.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 504 | 682 | 108.98% |
| CMCSA240510P00035000 | 2024-05-08 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 235 | 62.50% |
| CMCSA240510P00035500 | 2024-05-06 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 84 | 56.25% |
| CMCSA240510P00036000 | 2024-05-08 3:39PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 83 | 53.13% |
| CMCSA240510P00036500 | 2024-05-08 11:17AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 162 | 127 | 45.31% |
| CMCSA240510P00037000 | 2024-05-08 12:56PM EDT | 37.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 8 | 162 | 51.17% |
| CMCSA240510P00037500 | 2024-05-08 12:02PM EDT | 37.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 6 | 72 | 41.02% |
| CMCSA240510P00038000 | 2024-05-08 3:58PM EDT | 38.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 143 | 625 | 32.42% |
| CMCSA240510P00038500 | 2024-05-08 3:20PM EDT | 38.50 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 39 | 388 | 28.13% |
| CMCSA240510P00039000 | 2024-05-08 3:57PM EDT | 39.00 | 0.26 | 0.24 | 0.27 | -0.28 | -51.85% | 5,887 | 3,609 | 25.59% |
| CMCSA240510P00039500 | 2024-05-08 2:52PM EDT | 39.50 | 0.42 | 0.34 | 0.76 | -0.45 | -51.72% | 903 | 37 | 43.36% |
| CMCSA240510P00040000 | 2024-05-08 2:37PM EDT | 40.00 | 0.71 | 0.95 | 1.18 | -0.64 | -47.41% | 25 | 173 | 50.20% |
| CMCSA240510P00040500 | 2024-05-08 12:43PM EDT | 40.50 | 0.95 | 1.38 | 1.96 | -0.95 | -50.00% | 50 | 25 | 61.72% |
| CMCSA240510P00041000 | 2024-05-08 1:29PM EDT | 41.00 | 1.48 | 1.06 | 2.75 | -1.06 | -41.73% | 16 | 36 | 134.38% |
| CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 42.00 | 3.55 | 1.76 | 3.00 | 0.00 | - | 1 | 3 | 63.67% |
| CMCSA240510P00043000 | 2024-05-08 10:17AM EDT | 43.00 | 3.50 | 2.33 | 4.00 | -0.95 | -21.35% | 2 | 2 | 78.91% |
© 2024 Yahoo. All rights reserved.