Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 7.65 | 10.35 | 0.00 | - | 1 | 1 | 91.50% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 6.15 | 8.65 | +8.82 | - | - | 10 | 93.16% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 5.00 | 8.25 | 0.00 | - | 5 | 3 | 75.68% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 2.82 | 5.95 | +5.91 | - | - | 2,371 | 104.40% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 2.96 | 4.55 | 0.00 | - | 7 | 61 | 68.41% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.85 | 4.35 | +2.80 | - | 1 | 3 | 73.10% |
| CMCSA240517C00036000 | 2024-04-26 9:30AM EDT | 36.00 | 1.76 | 2.62 | 3.20 | +1.76 | - | 1 | 2 | 45.90% |
| CMCSA240517C00036500 | 2024-04-26 10:06AM EDT | 36.50 | 2.15 | 1.97 | 2.60 | +2.15 | - | 1 | 14 | 37.50% |
| CMCSA240517C00037000 | 2024-04-26 9:42AM EDT | 37.00 | 1.59 | 1.76 | 2.42 | +1.59 | - | 5 | 52 | 42.73% |
| CMCSA240517C00037500 | 2024-04-26 3:31PM EDT | 37.50 | 1.61 | 1.37 | 1.77 | +0.31 | +23.85% | 151 | 358 | 32.57% |
| CMCSA240517C00038000 | 2024-04-26 3:50PM EDT | 38.00 | 1.24 | 1.18 | 1.23 | +1.24 | - | 72 | 490 | 25.64% |
| CMCSA240517C00038500 | 2024-04-26 3:56PM EDT | 38.50 | 0.94 | 0.89 | 0.93 | +0.94 | - | 531 | 232 | 24.85% |
| CMCSA240517C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.66 | 0.63 | 0.69 | +0.66 | - | 363 | 101 | 24.51% |
| CMCSA240517C00039500 | 2024-04-26 3:26PM EDT | 39.50 | 0.58 | 0.46 | 0.49 | +0.58 | - | 13 | 144 | 24.07% |
| CMCSA240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.33 | 0.18 | 0.34 | +0.08 | +32.00% | 205 | 2,876 | 23.88% |
| CMCSA240517C00040500 | 2024-04-26 3:53PM EDT | 40.50 | 0.22 | 0.20 | 0.23 | +0.22 | - | 48 | 409 | 23.73% |
| CMCSA240517C00041000 | 2024-04-26 3:35PM EDT | 41.00 | 0.15 | 0.13 | 0.16 | +0.15 | - | 18 | 131 | 24.12% |
| CMCSA240517C00041500 | 2024-04-25 3:52PM EDT | 41.50 | 0.07 | 0.08 | 0.12 | +0.07 | - | - | 209 | 25.10% |
| CMCSA240517C00042000 | 2024-04-26 3:17PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | +0.06 | - | 164 | 149 | 25.29% |
| CMCSA240517C00042500 | 2024-04-26 3:17PM EDT | 42.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 29 | 17,959 | 27.15% |
| CMCSA240517C00043000 | 2024-04-26 2:08PM EDT | 43.00 | 0.04 | 0.02 | 0.08 | +0.04 | - | 3 | 2,812 | 30.47% |
| CMCSA240517C00043500 | 2024-04-24 3:59PM EDT | 43.50 | 0.27 | 0.02 | 0.61 | +0.27 | - | - | 88 | 59.47% |
| CMCSA240517C00044000 | 2024-04-26 3:58PM EDT | 44.00 | 0.05 | 0.02 | 0.05 | +0.05 | - | 27 | 1,420 | 32.03% |
| CMCSA240517C00044500 | 2024-04-23 2:59PM EDT | 44.50 | 0.19 | 0.02 | 0.45 | +0.19 | - | - | 190 | 59.28% |
| CMCSA240517C00045000 | 2024-04-26 3:18PM EDT | 45.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 11 | 2,879 | 36.52% |
| CMCSA240517C00045500 | 2024-04-22 3:52PM EDT | 45.50 | 0.45 | 0.00 | 0.75 | +0.45 | - | - | 23 | 61.43% |
| CMCSA240517C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.06 | 0.01 | 0.75 | +0.06 | - | - | 85 | 64.45% |
| CMCSA240517C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 4 | 44.53% |
| CMCSA240517C00047500 | 2024-04-26 2:33PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 2 | 3,394 | 49.41% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | +0.03 | - | - | 7 | 79.30% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 635 | 50.39% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 54.69% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 94.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 121.88% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 2 | 10 | 61.52% |
| CMCSA240517P00031000 | 2024-04-26 10:16AM EDT | 31.00 | 0.04 | 0.01 | 0.06 | +0.04 | - | 5 | 1,700 | 51.95% |
| CMCSA240517P00032000 | 2024-04-25 10:32AM EDT | 32.00 | 0.05 | 0.01 | 0.08 | +0.05 | - | - | 29 | 48.05% |
| CMCSA240517P00032500 | 2024-04-25 3:34PM EDT | 32.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 27 | 1,026 | 45.90% |
| CMCSA240517P00033000 | 2024-04-25 2:06PM EDT | 33.00 | 0.06 | 0.03 | 0.10 | +0.06 | - | - | 10 | 43.56% |
| CMCSA240517P00034000 | 2024-04-25 10:15AM EDT | 34.00 | 0.14 | 0.05 | 0.09 | +0.14 | - | - | 2 | 35.94% |
| CMCSA240517P00034500 | 2024-04-26 10:43AM EDT | 34.50 | 0.08 | 0.04 | 0.40 | +0.08 | - | 3 | 2,373 | 50.49% |
| CMCSA240517P00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 155 | 3,295 | 30.08% |
| CMCSA240517P00035500 | 2024-04-25 2:07PM EDT | 35.50 | 0.21 | 0.09 | 0.12 | +0.21 | - | - | 14 | 28.13% |
| CMCSA240517P00036000 | 2024-04-26 3:39PM EDT | 36.00 | 0.13 | 0.12 | 0.15 | +0.13 | - | 21 | 35 | 26.27% |
| CMCSA240517P00036500 | 2024-04-26 10:41AM EDT | 36.50 | 0.21 | 0.17 | 0.40 | +0.21 | - | 10 | 32 | 32.81% |
| CMCSA240517P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.25 | 0.23 | 0.28 | +0.25 | - | 96 | 1,059 | 23.88% |
| CMCSA240517P00037500 | 2024-04-26 3:52PM EDT | 37.50 | 0.38 | 0.36 | 0.40 | -0.24 | -38.71% | 111 | 8,727 | 23.29% |
| CMCSA240517P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.51 | 0.51 | 0.56 | +0.51 | - | 72 | 517 | 22.75% |
| CMCSA240517P00038500 | 2024-04-26 3:57PM EDT | 38.50 | 0.73 | 0.71 | 0.76 | +0.73 | - | 630 | 200 | 22.07% |
| CMCSA240517P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.98 | 0.95 | 1.01 | +0.98 | - | 758 | 197 | 21.44% |
| CMCSA240517P00039500 | 2024-04-26 3:43PM EDT | 39.50 | 1.22 | 1.28 | 1.33 | +1.22 | - | 41 | 40 | 21.34% |
| CMCSA240517P00040000 | 2024-04-26 3:53PM EDT | 40.00 | 1.64 | 1.57 | 1.87 | -0.60 | -26.79% | 65 | 4,873 | 27.15% |
| CMCSA240517P00040500 | 2024-04-26 2:06PM EDT | 40.50 | 2.13 | 1.84 | 2.80 | +2.13 | - | 2 | 27 | 44.97% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 2.50 | 2.29 | 2.76 | +2.50 | - | 1 | 5 | 31.35% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 2.62 | 4.50 | +1.67 | - | - | 1 | 64.06% |
| CMCSA240517P00042500 | 2024-04-26 3:07PM EDT | 42.50 | 3.84 | 3.85 | 4.20 | -0.85 | -18.12% | 6 | 4,407 | 38.87% |
| CMCSA240517P00045000 | 2024-04-26 10:30AM EDT | 45.00 | 6.70 | 4.30 | 8.15 | -0.30 | -4.29% | 1 | 220 | 107.37% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 7.60 | 11.00 | 0.00 | - | 5 | 0 | 71.78% |
| CMCSA240517P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 11.50 | 11.10 | 13.60 | -1.10 | -8.73% | 1 | 0 | 109.86% |
© 2024 Yahoo. All rights reserved.