Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00034000 | 2024-07-15 1:15PM EDT | 34.00 | 5.53 | 5.55 | 6.75 | 0.00 | - | 5 | 2 | 110.74% |
| CMCSA240802C00035000 | 2024-07-16 9:36AM EDT | 35.00 | 4.15 | 3.00 | 4.90 | 0.00 | - | 10 | 5 | 74.80% |
| CMCSA240802C00035500 | 2024-07-25 10:11AM EDT | 35.50 | 3.90 | 2.78 | 4.95 | 0.00 | - | 6 | 9 | 109.28% |
| CMCSA240802C00036000 | 2024-07-22 9:48AM EDT | 36.00 | 3.30 | 2.12 | 3.90 | 0.00 | - | 2 | 3 | 62.31% |
| CMCSA240802C00036500 | 2024-07-25 9:48AM EDT | 36.50 | 2.44 | 1.84 | 4.30 | 0.00 | - | 2 | 3 | 112.89% |
| CMCSA240802C00037000 | 2024-07-26 3:31PM EDT | 37.00 | 2.70 | 2.17 | 2.89 | +0.82 | +43.62% | 11 | 79 | 48.83% |
| CMCSA240802C00037500 | 2024-07-26 10:45AM EDT | 37.50 | 2.65 | 2.16 | 2.41 | +0.84 | +46.41% | 31 | 96 | 43.75% |
| CMCSA240802C00038000 | 2024-07-26 3:35PM EDT | 38.00 | 1.71 | 1.79 | 1.85 | +0.70 | +69.31% | 48 | 2,589 | 32.81% |
| CMCSA240802C00038500 | 2024-07-26 3:26PM EDT | 38.50 | 1.38 | 1.35 | 1.41 | +0.71 | +105.97% | 95 | 371 | 30.08% |
| CMCSA240802C00039000 | 2024-07-26 3:44PM EDT | 39.00 | 0.94 | 0.96 | 1.19 | +0.54 | +135.00% | 248 | 334 | 36.72% |
| CMCSA240802C00039500 | 2024-07-26 3:48PM EDT | 39.50 | 0.66 | 0.65 | 0.70 | +0.38 | +135.71% | 194 | 310 | 27.44% |
| CMCSA240802C00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.39 | 0.39 | 0.43 | +0.26 | +200.00% | 833 | 4,876 | 25.98% |
| CMCSA240802C00040500 | 2024-07-26 3:59PM EDT | 40.50 | 0.23 | 0.21 | 0.26 | +0.14 | +155.56% | 251 | 236 | 26.07% |
| CMCSA240802C00041000 | 2024-07-26 3:26PM EDT | 41.00 | 0.11 | 0.10 | 0.25 | +0.02 | +22.22% | 126 | 455 | 32.52% |
| CMCSA240802C00041500 | 2024-07-26 12:13PM EDT | 41.50 | 0.12 | 0.05 | 0.08 | +0.07 | +140.00% | 39 | 81 | 26.37% |
| CMCSA240802C00042000 | 2024-07-26 2:40PM EDT | 42.00 | 0.08 | 0.02 | 0.05 | +0.05 | +166.67% | 46 | 2,719 | 27.93% |
| CMCSA240802C00042500 | 2024-07-26 11:06AM EDT | 42.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 159 | 30.86% |
| CMCSA240802C00043000 | 2024-07-25 10:41AM EDT | 43.00 | 0.02 | 0.01 | 0.32 | -0.01 | -33.33% | 6 | 117 | 60.94% |
| CMCSA240802C00043500 | 2024-07-25 9:58AM EDT | 43.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 43 | 36.72% |
| CMCSA240802C00044000 | 2024-07-26 11:54AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 18 | 40.63% |
| CMCSA240802C00045000 | 2024-07-24 12:13PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 60 | 53.13% |
| CMCSA240802C00046000 | 2024-07-25 9:52AM EDT | 46.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 5 | 67.19% |
| CMCSA240802C00047000 | 2024-07-26 3:18PM EDT | 47.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 37 | 25 | 85.94% |
| CMCSA240802C00048000 | 2024-07-24 9:49AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 57.81% |
| CMCSA240802C00049000 | 2024-07-23 9:45AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 66.41% |
| CMCSA240802C00050000 | 2024-07-23 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 62.50% |
| CMCSA240802C00055000 | 2024-07-18 9:40AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00028000 | 2024-07-10 3:26PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 200 | 93.75% |
| CMCSA240802P00029000 | 2024-07-23 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 25 | 92.19% |
| CMCSA240802P00030000 | 2024-07-24 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 36 | 36 | 168.95% |
| CMCSA240802P00031000 | 2024-07-25 9:43AM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 300 | 300 | 171.09% |
| CMCSA240802P00032000 | 2024-07-25 9:53AM EDT | 32.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 529 | 71.88% |
| CMCSA240802P00032500 | 2024-07-26 9:48AM EDT | 32.50 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 376 | 395 | 92.19% |
| CMCSA240802P00033000 | 2024-07-23 11:15AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 65.63% |
| CMCSA240802P00033500 | 2024-07-23 12:17PM EDT | 33.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | - | 60 | 108.01% |
| CMCSA240802P00034000 | 2024-07-23 9:51AM EDT | 34.00 | 0.11 | 0.00 | 0.23 | +0.06 | +120.00% | 1 | 11 | 75.00% |
| CMCSA240802P00034500 | 2024-07-25 11:38AM EDT | 34.50 | 0.02 | 0.01 | - | 0.00 | - | - | - | 45.31% |
| CMCSA240802P00035000 | 2024-07-25 9:53AM EDT | 35.00 | 0.12 | 0.01 | 0.49 | 0.00 | - | 1 | 140 | 78.71% |
| CMCSA240802P00035500 | 2024-07-25 3:59PM EDT | 35.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 7 | 10 | 72.66% |
| CMCSA240802P00036000 | 2024-07-26 1:40PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 324 | 39.45% |
| CMCSA240802P00036500 | 2024-07-26 3:41PM EDT | 36.50 | 0.03 | 0.01 | 0.23 | -0.14 | -82.35% | 30 | 96 | 57.62% |
| CMCSA240802P00037000 | 2024-07-26 3:50PM EDT | 37.00 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 18 | 206 | 31.84% |
| CMCSA240802P00037500 | 2024-07-26 3:32PM EDT | 37.50 | 0.06 | 0.04 | 0.06 | -0.23 | -79.31% | 21 | 191 | 29.69% |
| CMCSA240802P00038000 | 2024-07-26 2:35PM EDT | 38.00 | 0.08 | 0.06 | 0.09 | -0.27 | -77.14% | 26 | 334 | 27.15% |
| CMCSA240802P00038500 | 2024-07-26 3:51PM EDT | 38.50 | 0.14 | 0.12 | 0.16 | -0.52 | -78.79% | 139 | 823 | 26.27% |
| CMCSA240802P00039000 | 2024-07-26 3:59PM EDT | 39.00 | 0.27 | 0.23 | 0.27 | -0.71 | -72.45% | 293 | 229 | 25.20% |
| CMCSA240802P00039500 | 2024-07-26 3:42PM EDT | 39.50 | 0.47 | 0.40 | 0.44 | -0.56 | -54.37% | 1,028 | 140 | 24.22% |
| CMCSA240802P00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.66 | 0.65 | 0.68 | -0.64 | -49.23% | 106 | 75 | 23.15% |
| CMCSA240802P00040500 | 2024-07-26 12:45PM EDT | 40.50 | 0.98 | 0.96 | 2.54 | -1.52 | -60.80% | 5 | 19 | 58.98% |
| CMCSA240802P00041000 | 2024-07-23 9:36AM EDT | 41.00 | 3.11 | 1.17 | 3.20 | 0.00 | - | 4 | 18 | 64.45% |
| CMCSA240802P00041500 | 2024-07-23 10:22AM EDT | 41.50 | 4.25 | 1.75 | 2.58 | 0.00 | - | 1 | 1 | 67.19% |
| CMCSA240802P00042000 | 2024-07-18 1:53PM EDT | 42.00 | 2.50 | 2.26 | 2.42 | +0.62 | +32.98% | 3 | 4 | 34.18% |
| CMCSA240802P00042500 | 2024-07-22 11:46AM EDT | 42.50 | 3.45 | 1.11 | 2.97 | 0.00 | - | - | 0 | 43.65% |
| CMCSA240802P00043500 | 2024-07-17 10:28AM EDT | 43.50 | 3.30 | 2.16 | 5.20 | 0.00 | - | - | 0 | 126.76% |
| CMCSA240802P00045000 | 2024-07-18 9:47AM EDT | 45.00 | 4.50 | 5.20 | 5.45 | 0.00 | - | 1 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.