Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:41.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00041000 | 2024-05-31 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 46.88% |
| CMCSA240607C00041000 | 2024-05-30 3:17PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 8 | 255 | 24.02% |
| CMCSA240614C00041000 | 2024-05-30 9:58AM EDT | 2024-06-14 | 0.07 | 0.11 | 0.15 | -0.01 | -12.50% | 1 | 1,374 | 23.05% |
| CMCSA240621C00041000 | 2024-05-30 12:09PM EDT | 2024-06-21 | 0.16 | 0.18 | 0.22 | +0.05 | +45.45% | 21 | 360 | 21.88% |
| CMCSA240628C00041000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 0.28 | 0.26 | 0.31 | +0.11 | +64.71% | 1 | 2,871 | 21.88% |
| CMCSA240705C00041000 | 2024-05-30 3:40PM EDT | 2024-07-05 | 0.33 | 0.23 | 0.38 | +0.13 | +65.00% | 11 | 143 | 21.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00041000 | 2024-05-31 9:44AM EDT | 2024-05-31 | 2.64 | 2.12 | 2.32 | -0.45 | -14.56% | 15 | 60 | 117.58% |
| CMCSA240607P00041000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 2.94 | 0.74 | 2.21 | +0.46 | +18.55% | 1 | 0 | 41.02% |
| CMCSA240614P00041000 | 2024-05-30 3:20PM EDT | 2024-06-14 | 2.10 | 2.23 | 2.37 | 0.00 | - | 8 | 8 | 36.33% |
| CMCSA240621P00041000 | 2024-05-30 3:26PM EDT | 2024-06-21 | 2.29 | 2.22 | 2.49 | 0.00 | - | 1 | 1 | 33.69% |
| CMCSA240628P00041000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 2.05 | 2.11 | 2.55 | 0.00 | - | 1 | 1 | 30.91% |
| CMCSA240705P00041000 | 2024-05-29 3:30PM EDT | 2024-07-05 | 3.30 | 2.36 | 2.77 | +3.30 | - | - | 0 | 32.74% |
© 2024 Yahoo. All rights reserved.