UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 -2.64 (-3.22%) GOLD FUTURES
2,330.90 +28.00 (+1.22%) DOW
38,210.61 +394.69 (+1.04%) Bitcoin GBP
46,576.00 -1,437.97 (-2.99%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.45 | 8.90 | 0.00 | - | 15 | 15 | 91.80% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.77 | 3.70 | 0.00 | - | - | 5 | 45.70% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.99 | 3.15 | 0.00 | - | - | 1 | 35.74% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 2.52 | 2.85 | 0.00 | - | 22 | 53 | 45.90% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 2.10 | 2.59 | 0.00 | - | 1 | 51 | 52.54% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.31 | 1.81 | 0.00 | - | 1 | 4 | 31.64% |
| CMCSA240510C00037500 | 2024-05-01 9:34AM EDT | 37.50 | 1.22 | 1.23 | 1.39 | +0.22 | +22.00% | 5 | 34 | 29.20% |
| CMCSA240510C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 0.95 | 0.84 | 0.88 | +0.18 | +23.38% | 113 | 51 | 21.68% |
| CMCSA240510C00038500 | 2024-05-01 1:36PM EDT | 38.50 | 0.44 | 0.54 | 0.57 | -0.45 | -50.56% | 13 | 25 | 21.00% |
| CMCSA240510C00039000 | 2024-05-01 12:01PM EDT | 39.00 | 0.34 | 0.32 | 0.36 | +0.09 | +36.00% | 18 | 175 | 21.39% |
| CMCSA240510C00039500 | 2024-05-01 2:54PM EDT | 39.50 | 0.20 | 0.17 | 0.18 | +0.03 | +17.65% | 27 | 72 | 20.12% |
| CMCSA240510C00040000 | 2024-05-01 2:53PM EDT | 40.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 22 | 293 | 21.39% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.04 | 0.07 | 0.00 | - | 35 | 97 | 22.85% |
| CMCSA240510C00041000 | 2024-05-01 3:06PM EDT | 41.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 21 | 138 | 25.00% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 25 | 107 | 28.52% |
| CMCSA240510C00042000 | 2024-05-01 10:30AM EDT | 42.00 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 8 | 97 | 30.86% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.01 | 0.03 | 0.00 | - | 1 | 70 | 32.42% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 117 | 35.55% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.32 | 0.00 | - | 5 | 8 | 55.27% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 112 | 41.41% |
| CMCSA240510C00044500 | 2024-05-01 10:30AM EDT | 44.50 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 8 | 8 | 56.25% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 16 | 44.53% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 2 | 62 | 108.11% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.01 | 0.85 | 0.00 | - | 2 | 40 | 102.15% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 41 | 95.31% |
| CMCSA240510C00049000 | 2024-05-01 10:00AM EDT | 49.00 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 7 | 51 | 131.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 203 | 1,703 | 85.94% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 2 | 2 | 98.24% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | - | 17 | 106.35% |
| CMCSA240510P00034000 | 2024-05-01 11:01AM EDT | 34.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 174 | 21 | 52.73% |
| CMCSA240510P00035000 | 2024-05-01 9:51AM EDT | 35.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 34 | 51.56% |
| CMCSA240510P00035500 | 2024-05-01 9:33AM EDT | 35.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 72 | 33.40% |
| CMCSA240510P00036000 | 2024-05-01 2:53PM EDT | 36.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 5 | 80 | 27.74% |
| CMCSA240510P00036500 | 2024-05-01 1:17PM EDT | 36.50 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 2 | 24 | 25.39% |
| CMCSA240510P00037000 | 2024-05-01 2:54PM EDT | 37.00 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 4 | 92 | 23.63% |
| CMCSA240510P00037500 | 2024-05-01 12:09PM EDT | 37.50 | 0.21 | 0.16 | 0.24 | -0.12 | -36.36% | 33 | 34 | 25.39% |
| CMCSA240510P00038000 | 2024-05-01 1:14PM EDT | 38.00 | 0.42 | 0.28 | 0.30 | -0.05 | -10.64% | 4 | 292 | 21.29% |
| CMCSA240510P00038500 | 2024-05-01 2:32PM EDT | 38.50 | 0.71 | 0.48 | 0.56 | +0.03 | +4.41% | 1 | 130 | 23.34% |
| CMCSA240510P00039000 | 2024-05-01 12:00PM EDT | 39.00 | 0.86 | 0.72 | 0.79 | -0.16 | -15.69% | 18 | 165 | 21.39% |
| CMCSA240510P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 1.36 | 1.09 | 1.54 | +0.36 | +36.00% | 2 | 27 | 39.06% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.34 | 1.79 | 0.00 | - | 11 | 182 | 34.67% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 1.92 | 2.63 | 0.00 | - | - | 1 | 56.25% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 2.08 | 2.61 | 0.00 | - | 1 | 37 | 35.55% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 3.40 | 4.15 | 0.00 | - | 1 | 15 | 55.08% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 3.85 | 4.90 | 0.00 | - | 1 | 2 | 71.68% |
© 2024 Yahoo. All rights reserved.