Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 353.42% |
| CMCSA240621C00022500 | 2024-04-25 1:17PM EDT | 22.50 | 15.30 | 14.90 | 16.05 | 0.00 | - | 1 | 1 | 80.08% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 289.26% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 103.17% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 30.00 | 8.05 | 7.50 | 9.25 | 0.00 | - | 1 | 273 | 67.72% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 6.05 | 7.00 | 0.00 | - | 1 | 229 | 58.50% |
| CMCSA240621C00035000 | 2024-04-25 11:36AM EDT | 35.00 | 3.45 | 2.64 | 5.40 | 0.00 | - | 7 | 531 | 59.86% |
| CMCSA240621C00037500 | 2024-04-26 9:58AM EDT | 37.50 | 1.89 | 1.85 | 1.90 | +0.18 | +10.53% | 1 | 5,879 | 23.73% |
| CMCSA240621C00040000 | 2024-04-26 9:41AM EDT | 40.00 | 0.66 | 0.67 | 0.70 | +0.06 | +10.00% | 22 | 2,913 | 22.02% |
| CMCSA240621C00042500 | 2024-04-26 9:56AM EDT | 42.50 | 0.21 | 0.19 | 0.24 | 0.00 | - | 5 | 7,177 | 23.00% |
| CMCSA240621C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 0.13 | 0.06 | 0.11 | +0.04 | +80.00% | 17 | 16,315 | 25.88% |
| CMCSA240621C00047500 | 2024-04-26 9:53AM EDT | 47.50 | 0.05 | 0.01 | 0.74 | +0.02 | +66.67% | 3 | 30,204 | 53.56% |
| CMCSA240621C00050000 | 2024-04-25 11:56AM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 18,169 | 33.59% |
| CMCSA240621C00052500 | 2024-04-19 1:31PM EDT | 52.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 3,057 | 57.13% |
| CMCSA240621C00055000 | 2024-04-24 12:06PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 2,734 | 44.53% |
| CMCSA240621C00060000 | 2024-04-26 9:48AM EDT | 60.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1,148 | 58.40% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 694 | 92.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 343 | 71.88% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 79 | 108.59% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 79.59% |
| CMCSA240621P00027500 | 2024-02-13 12:33PM EDT | 27.50 | 0.12 | 0.03 | 0.15 | 0.00 | - | 1 | 677 | 52.25% |
| CMCSA240621P00030000 | 2024-04-25 3:12PM EDT | 30.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 2 | 1,443 | 40.14% |
| CMCSA240621P00032500 | 2024-04-25 1:37PM EDT | 32.50 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1,338 | 2,436 | 30.81% |
| CMCSA240621P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.33 | 0.33 | 0.37 | -0.07 | -17.50% | 3,017 | 10,839 | 25.73% |
| CMCSA240621P00037500 | 2024-04-26 9:56AM EDT | 37.50 | 0.90 | 0.90 | 0.94 | -0.16 | -15.09% | 107 | 17,815 | 22.27% |
| CMCSA240621P00040000 | 2024-04-25 3:54PM EDT | 40.00 | 2.44 | 2.21 | 2.42 | 0.00 | - | 545 | 13,573 | 23.76% |
| CMCSA240621P00042500 | 2024-04-25 2:57PM EDT | 42.50 | 4.60 | 4.30 | 4.45 | 0.00 | - | 17 | 14,576 | 25.39% |
| CMCSA240621P00045000 | 2024-04-25 2:53PM EDT | 45.00 | 7.15 | 6.65 | 7.00 | 0.00 | - | 5,000 | 2,860 | 35.60% |
| CMCSA240621P00047500 | 2024-04-25 3:44PM EDT | 47.50 | 9.50 | 8.65 | 9.65 | 0.00 | - | 4,300 | 1,341 | 47.95% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 11.75 | 11.90 | 0.00 | - | 1,601 | 0 | 46.78% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 21.70 | 23.35 | 0.00 | - | 1 | 0 | 91.70% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 25.25 | 28.70 | 0.00 | - | 1 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.