UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 -2.73 (-3.33%) GOLD FUTURES
2,326.00 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,654.42 -1,930.53 (-4.06%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 1.88 | 1.52 | 1.75 | 0.00 | - | 24 | 29 | 27.10% |
| CMCSA240524C00038000 | 2024-04-30 10:15AM EDT | 38.00 | 0.98 | 0.91 | 1.13 | 0.00 | - | 3 | 77 | 26.37% |
| CMCSA240524C00039000 | 2024-04-30 11:55AM EDT | 39.00 | 0.62 | 0.33 | 0.77 | 0.00 | - | 14 | 27 | 28.52% |
| CMCSA240524C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.33 | 0.25 | 0.29 | +0.07 | +26.92% | 5 | 129 | 23.15% |
| CMCSA240524C00041000 | 2024-05-01 2:55PM EDT | 41.00 | 0.16 | 0.12 | 0.15 | +0.05 | +45.45% | 34 | 2,329 | 23.93% |
| CMCSA240524C00042000 | 2024-05-01 3:27PM EDT | 42.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 7 | 151 | 25.78% |
| CMCSA240524C00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 1 | 247 | 55.66% |
| CMCSA240524C00044000 | 2024-04-30 3:53PM EDT | 44.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 3 | 2,299 | 61.23% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 45.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 60 | 50 | 66.94% |
| CMCSA240524C00046000 | 2024-04-23 12:33PM EDT | 46.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 3 | 4 | 72.17% |
| CMCSA240524C00047000 | 2024-04-29 10:56AM EDT | 47.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 7 | 77.54% |
| CMCSA240524C00051000 | 2024-04-09 2:52PM EDT | 51.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 95.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00033000 | 2024-04-29 12:43PM EDT | 33.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 20 | 61 | 47.95% |
| CMCSA240524P00034000 | 2024-04-29 10:03AM EDT | 34.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 13 | 31.64% |
| CMCSA240524P00035000 | 2024-05-01 10:19AM EDT | 35.00 | 0.10 | 0.08 | 1.05 | +0.02 | +25.00% | 5 | 38 | 61.67% |
| CMCSA240524P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 0.21 | 0.17 | 0.70 | 0.00 | - | 7 | 787 | 41.11% |
| CMCSA240524P00037000 | 2024-05-01 10:57AM EDT | 37.00 | 0.36 | 0.34 | 0.48 | -0.05 | -12.20% | 2 | 45 | 25.05% |
| CMCSA240524P00038000 | 2024-05-01 12:26PM EDT | 38.00 | 0.63 | 0.67 | 0.77 | -0.11 | -14.86% | 1 | 570 | 22.22% |
| CMCSA240524P00039000 | 2024-04-30 2:24PM EDT | 39.00 | 1.25 | 1.19 | 1.32 | 0.00 | - | 11 | 179 | 21.83% |
| CMCSA240524P00040000 | 2024-05-01 10:09AM EDT | 40.00 | 1.74 | 1.28 | 2.30 | +0.19 | +12.26% | 1 | 38 | 29.79% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 3.00 | 2.70 | 4.85 | 0.00 | - | 7 | 31 | 51.47% |
| CMCSA240524P00042000 | 2024-04-22 10:37AM EDT | 42.00 | 2.30 | 2.20 | 4.50 | 0.00 | - | 2 | 4 | 50.49% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 3.75 | 6.30 | 0.00 | - | 1 | 2 | 81.40% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 45.00 | 4.75 | 6.20 | 8.30 | 0.00 | - | 8 | 6 | 59.28% |
© 2024 Yahoo. All rights reserved.