Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240607C00035000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240614C00035000 | 2024-05-14 10:12AM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-05-14 10:12AM EDT | 2024-09-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA241018C00035000 | 2024-05-16 10:48AM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241115C00035000 | 2024-05-16 12:22PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116C00035000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00035000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240531P00035000 | 2024-05-15 12:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CMCSA240607P00035000 | 2024-05-15 11:37AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240614P00035000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240621P00035000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| CMCSA240628P00035000 | 2024-05-17 12:13PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CMCSA240920P00035000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA241018P00035000 | 2024-05-17 9:31AM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA241115P00035000 | 2024-05-17 10:11AM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMCSA250117P00035000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-05-16 1:55PM EDT | 2025-06-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMCSA260116P00035000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.