UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.50 +8.90 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,873.85 +412.29 (+0.82%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 7.30 | 8.95 | 0.00 | - | 1 | 1 | 71.39% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 2.28 | 5.70 | 0.00 | - | 2 | 2 | 91.21% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 2.07 | 3.30 | 0.00 | - | - | 5 | 40.87% |
| CMCSA240531C00037000 | 2024-04-25 10:33AM EDT | 37.00 | 1.69 | 1.89 | 4.25 | 0.00 | - | 4 | 5 | 52.88% |
| CMCSA240531C00038000 | 2024-05-03 9:48AM EDT | 38.00 | 1.33 | 1.26 | 1.41 | +0.08 | +6.40% | 1 | 35 | 25.44% |
| CMCSA240531C00039000 | 2024-05-03 3:43PM EDT | 39.00 | 0.74 | 0.55 | 0.81 | +0.11 | +17.46% | 47 | 176 | 23.29% |
| CMCSA240531C00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.35 | 0.37 | 0.42 | -0.01 | -2.78% | 242 | 685 | 22.36% |
| CMCSA240531C00041000 | 2024-05-03 3:53PM EDT | 41.00 | 0.18 | 0.17 | 0.23 | +0.01 | +5.88% | 96 | 50 | 23.24% |
| CMCSA240531C00042000 | 2024-05-03 9:35AM EDT | 42.00 | 0.11 | 0.07 | 0.14 | +0.02 | +22.22% | 20 | 2,051 | 25.00% |
| CMCSA240531C00043000 | 2024-05-02 3:20PM EDT | 43.00 | 0.05 | 0.04 | 2.16 | 0.00 | - | 1 | 48 | 63.04% |
| CMCSA240531C00044000 | 2024-05-02 3:20PM EDT | 44.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 600 | 31.93% |
| CMCSA240531C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 44 | 411 | 36.13% |
| CMCSA240531C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | - | 1 | 66.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-04-29 2:36PM EDT | 31.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 83.50% |
| CMCSA240531P00033000 | 2024-04-25 1:17PM EDT | 33.00 | 0.11 | 0.01 | 1.32 | 0.00 | - | 3 | 4 | 67.38% |
| CMCSA240531P00034000 | 2024-05-03 1:47PM EDT | 34.00 | 0.05 | 0.04 | 1.33 | -0.05 | -50.00% | 1 | 36 | 59.77% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 0.11 | 0.06 | 0.81 | 0.00 | - | 2 | 63 | 55.42% |
| CMCSA240531P00036000 | 2024-05-03 11:34AM EDT | 36.00 | 0.15 | 0.12 | 1.14 | -0.08 | -34.78% | 8 | 143 | 56.10% |
| CMCSA240531P00037000 | 2024-05-03 2:35PM EDT | 37.00 | 0.33 | 0.25 | 0.29 | -0.04 | -10.81% | 16 | 40 | 22.02% |
| CMCSA240531P00038000 | 2024-05-03 1:47PM EDT | 38.00 | 0.56 | 0.47 | 0.55 | 0.00 | - | 6 | 34 | 20.70% |
| CMCSA240531P00039000 | 2024-05-03 2:11PM EDT | 39.00 | 0.99 | 0.89 | 0.97 | -0.26 | -20.80% | 8 | 83 | 19.29% |
| CMCSA240531P00040000 | 2024-05-03 11:54AM EDT | 40.00 | 1.69 | 1.23 | 2.25 | -0.21 | -11.05% | 1 | 71 | 35.69% |
| CMCSA240531P00041000 | 2024-05-02 2:43PM EDT | 41.00 | 2.70 | 1.86 | 4.30 | 0.00 | - | 1 | 55 | 70.75% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 42.00 | 2.40 | 2.55 | 3.50 | 0.00 | - | 2 | 2 | 26.66% |
| CMCSA240531P00043000 | 2024-04-22 9:49AM EDT | 43.00 | 3.20 | 3.95 | 4.40 | 0.00 | - | - | 0 | 25.78% |
© 2024 Yahoo. All rights reserved.