UK markets open in 53 minutes
NIKKEI 225
39,044.25 +256.87 (+0.66%) HANG SENG
19,662.71 +109.10 (+0.56%) CRUDE OIL
80.23 +0.17 (+0.21%) GOLD FUTURES
2,452.50 +35.10 (+1.45%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,807.51 -18.06 (-0.03%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00042500 | 2024-05-09 10:26AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA240621C00042500 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| CMCSA240719C00042500 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CMCSA240920C00042500 | 2024-05-17 3:12PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CMCSA241018C00042500 | 2024-05-17 3:49PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMCSA241115C00042500 | 2024-05-16 3:12PM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA250117C00042500 | 2024-05-17 11:32AM EDT | 2025-01-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMCSA250620C00042500 | 2024-05-15 12:51PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| CMCSA260116C00042500 | 2024-05-15 1:21PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 2024-05-24 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00042500 | 2024-05-17 10:54AM EDT | 2024-06-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240719P00042500 | 2024-05-17 2:45PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA240920P00042500 | 2024-05-14 1:45PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA241018P00042500 | 2024-05-17 11:06AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA241115P00042500 | 2024-05-17 11:06AM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250117P00042500 | 2024-05-16 11:59AM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-05-16 3:47PM EDT | 2025-06-20 | 5.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.