UK markets open in 6 hours
NIKKEI 225
38,744.25 -178.78 (-0.46%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
73.99 -0.23 (-0.31%) GOLD FUTURES
2,372.10 +2.80 (+0.12%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,867.40 +973.47 (+1.84%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628C00034000 | 2024-05-23 9:36AM EDT | 34.00 | 4.88 | 4.70 | 7.45 | 0.00 | - | - | 1 | 59.38% |
| CMCSA240628C00038000 | 2024-05-31 3:42PM EDT | 38.00 | 2.50 | 1.91 | 2.37 | +0.36 | +16.82% | 3 | 9 | 35.69% |
| CMCSA240628C00039000 | 2024-06-03 11:52AM EDT | 39.00 | 1.33 | 1.29 | 1.49 | -0.11 | -7.64% | 9 | 259 | 28.71% |
| CMCSA240628C00040000 | 2024-06-03 1:22PM EDT | 40.00 | 0.79 | 0.75 | 0.86 | -0.19 | -19.39% | 25 | 2,784 | 25.44% |
| CMCSA240628C00041000 | 2024-06-03 11:52AM EDT | 41.00 | 0.42 | 0.39 | 0.45 | -0.15 | -26.32% | 7 | 2,888 | 23.88% |
| CMCSA240628C00042000 | 2024-06-03 10:31AM EDT | 42.00 | 0.21 | 0.18 | 0.24 | -0.02 | -8.70% | 2 | 130 | 24.12% |
| CMCSA240628C00043000 | 2024-05-31 1:18PM EDT | 43.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 9 | 45 | 25.88% |
| CMCSA240628C00044000 | 2024-06-03 3:39PM EDT | 44.00 | 0.05 | 0.03 | 1.26 | -0.01 | -16.67% | 1 | 10 | 50.00% |
| CMCSA240628C00045000 | 2024-06-03 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | +0.02 | +66.67% | 5 | 100 | 56.06% |
| CMCSA240628C00046000 | 2024-05-23 12:35PM EDT | 46.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 101 | 61.62% |
| CMCSA240628C00047000 | 2024-05-23 2:19PM EDT | 47.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | - | 100 | 66.70% |
| CMCSA240628C00048000 | 2024-05-23 2:17PM EDT | 48.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 100 | 56.45% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628P00032000 | 2024-05-15 10:43AM EDT | 32.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 2 | 81.98% |
| CMCSA240628P00034000 | 2024-05-28 12:03PM EDT | 34.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 16 | 29 | 65.82% |
| CMCSA240628P00035000 | 2024-05-29 10:19AM EDT | 35.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 10 | 32.13% |
| CMCSA240628P00036000 | 2024-05-31 3:01PM EDT | 36.00 | 0.12 | 0.09 | 1.15 | 0.00 | - | 5 | 34 | 64.75% |
| CMCSA240628P00037000 | 2024-06-03 3:16PM EDT | 37.00 | 0.17 | 0.01 | 0.21 | -0.01 | -5.56% | 2 | 190 | 25.59% |
| CMCSA240628P00038000 | 2024-06-03 11:24AM EDT | 38.00 | 0.35 | 0.32 | 0.36 | +0.05 | +16.67% | 1 | 58 | 23.44% |
| CMCSA240628P00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.46 | 0.53 | 0.82 | 0.00 | - | 8 | 284 | 26.47% |
| CMCSA240628P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.90 | 1.04 | 1.24 | 0.00 | - | 47 | 118 | 24.46% |
| CMCSA240628P00041000 | 2024-05-17 11:49AM EDT | 41.00 | 2.05 | 1.68 | 1.91 | 0.00 | - | 1 | 1 | 25.00% |
© 2024 Yahoo. All rights reserved.