Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 13.85 | 13.25 | 16.00 | 0.00 | - | 10 | 17 | 121.97% |
| CMCSA241115C00025000 | 2024-06-24 9:40AM EDT | 2024-11-15 | 13.70 | 11.40 | 12.85 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117C00025000 | 2024-07-25 9:52AM EDT | 2025-01-17 | 14.35 | 14.05 | 16.30 | 0.00 | - | 8 | 84 | 50.78% |
| CMCSA250620C00025000 | 2024-07-26 11:39AM EDT | 2025-06-20 | 15.50 | 14.30 | 16.25 | +1.15 | +8.01% | 1 | 20 | 53.66% |
| CMCSA260116C00025000 | 2024-07-26 11:21AM EDT | 2026-01-16 | 15.76 | 14.50 | 16.50 | +2.24 | +16.57% | 1 | 14 | 44.41% |
| CMCSA261218C00025000 | 2024-07-17 1:51PM EDT | 2026-12-18 | 16.76 | 15.40 | 16.45 | 0.00 | - | - | 7 | 34.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240816P00025000 | 2024-07-11 1:12PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 3 | 79.69% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 78.52% |
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 0.22 | 0.07 | 0.98 | 0.00 | - | 1 | 4 | 64.89% |
| CMCSA250117P00025000 | 2024-07-23 3:23PM EDT | 2025-01-17 | 0.15 | 0.07 | 0.35 | 0.00 | - | 3 | 259 | 46.83% |
| CMCSA250620P00025000 | 2024-07-24 2:53PM EDT | 2025-06-20 | 0.43 | 0.15 | 0.45 | 0.00 | - | 7 | 91 | 36.35% |
| CMCSA260116P00025000 | 2024-07-19 2:17PM EDT | 2026-01-16 | 0.79 | 0.68 | 0.75 | 0.00 | - | 1 | 201 | 32.74% |
| CMCSA261218P00025000 | 2024-07-24 9:58AM EDT | 2026-12-18 | 1.30 | 0.69 | 2.16 | 0.00 | - | 1 | 3 | 37.51% |
© 2024 Yahoo. All rights reserved.