UK markets open in 1 hour 43 minutes
NIKKEI 225
38,407.33 +353.23 (+0.93%) HANG SENG
18,401.76 +171.56 (+0.94%) CRUDE OIL
77.67 -0.24 (-0.31%) GOLD FUTURES
2,364.00 -2.50 (-0.11%) DOW
38,111.48 -330.02 (-0.86%) Bitcoin GBP
53,812.07 +357.98 (+0.67%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00040000 | 2024-05-30 3:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 183 | 0 | 12.50% |
| CMCSA240607C00040000 | 2024-05-30 3:20PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | +0.09 | +128.57% | 87 | 0 | 6.25% |
| CMCSA240614C00040000 | 2024-05-30 3:54PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | +0.19 | +146.15% | 1,209 | 0 | 3.13% |
| CMCSA240621C00040000 | 2024-05-30 3:45PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | +0.24 | +114.29% | 97 | 0 | 3.13% |
| CMCSA240628C00040000 | 2024-05-30 2:59PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | +0.21 | +67.74% | 4 | 0 | 3.13% |
| CMCSA240705C00040000 | 2024-05-30 3:20PM EDT | 2024-07-05 | 0.60 | 0.00 | 0.00 | +0.20 | +50.00% | 5 | 0 | 3.13% |
| CMCSA240719C00040000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | +0.33 | +73.33% | 1,713 | 0 | 3.13% |
| CMCSA240920C00040000 | 2024-05-30 3:56PM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | +0.49 | +39.20% | 327 | 0 | 1.56% |
| CMCSA241018C00040000 | 2024-05-30 12:38PM EDT | 2024-10-18 | 1.78 | 0.00 | 0.00 | +0.35 | +24.48% | 2 | 0 | 1.56% |
| CMCSA241115C00040000 | 2024-05-30 3:51PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | +0.52 | +29.21% | 29 | 0 | 1.56% |
| CMCSA250117C00040000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | +0.52 | +22.51% | 168 | 0 | 0.78% |
| CMCSA250620C00040000 | 2024-05-30 3:35PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | +0.15 | +3.90% | 23 | 0 | 0.78% |
| CMCSA260116C00040000 | 2024-05-30 2:03PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | +0.40 | +8.42% | 102 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00040000 | 2024-05-30 3:54PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | -0.92 | -45.10% | 1 | 0 | 0.00% |
| CMCSA240607P00040000 | 2024-05-21 11:17AM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240614P00040000 | 2024-05-30 3:54PM EDT | 2024-06-14 | 1.33 | 0.00 | 0.00 | -0.47 | -26.11% | 1 | 0 | 0.00% |
| CMCSA240621P00040000 | 2024-05-30 10:35AM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | -0.23 | -10.55% | 3 | 0 | 0.00% |
| CMCSA240628P00040000 | 2024-05-30 11:40AM EDT | 2024-06-28 | 1.81 | 0.00 | 0.00 | +0.58 | +47.15% | 3 | 0 | 0.00% |
| CMCSA240705P00040000 | 2024-05-29 12:19PM EDT | 2024-07-05 | 2.17 | 0.00 | 0.00 | +2.17 | - | - | 0 | 0.00% |
| CMCSA240719P00040000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | -0.60 | -23.53% | 170 | 0 | 0.00% |
| CMCSA240920P00040000 | 2024-05-30 3:50PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | -0.52 | -17.05% | 47 | 0 | 0.00% |
| CMCSA241018P00040000 | 2024-05-28 9:46AM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241115P00040000 | 2024-05-30 2:32PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | -0.10 | -3.08% | 12 | 0 | 0.00% |
| CMCSA250117P00040000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | -0.20 | -5.41% | 44 | 0 | 0.00% |
| CMCSA250620P00040000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMCSA260116P00040000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.