UK markets open in 1 hour 35 minutes
NIKKEI 225
39,142.12 +354.74 (+0.91%) HANG SENG
19,691.38 +137.77 (+0.70%) CRUDE OIL
80.05 -0.01 (-0.01%) GOLD FUTURES
2,442.60 +25.20 (+1.04%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,781.95 -42.31 (-0.08%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00045000 | 2024-05-13 9:59AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240531C00045000 | 2024-05-14 9:35AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CMCSA240614C00045000 | 2024-05-16 10:41AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240621C00045000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240719C00045000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CMCSA240920C00045000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMCSA241018C00045000 | 2024-05-17 11:47AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA241115C00045000 | 2024-05-16 1:33PM EDT | 2024-11-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMCSA250117C00045000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 3.13% |
| CMCSA250620C00045000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMCSA260116C00045000 | 2024-05-17 9:58AM EDT | 2026-01-16 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240621P00045000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.00% |
| CMCSA240719P00045000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240920P00045000 | 2024-05-15 11:35AM EDT | 2024-09-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA241115P00045000 | 2024-05-14 9:45AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00045000 | 2024-05-17 10:09AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250620P00045000 | 2024-05-13 11:31AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CMCSA260116P00045000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.