Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 29.50 | 24.65 | 27.05 | 0.00 | - | 1 | 5 | 83.25% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 122.24% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 71.46% |
| CMCSA250117C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00032500 | 2024-04-18 10:11AM EDT | 32.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 35.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00037500 | 2024-04-22 1:12PM EDT | 37.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA250117C00040000 | 2024-04-24 12:49PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00042500 | 2024-04-24 12:45PM EDT | 42.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CMCSA250117C00045000 | 2024-04-24 3:52PM EDT | 45.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 3.13% |
| CMCSA250117C00047500 | 2024-04-24 1:04PM EDT | 47.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CMCSA250117C00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,427 | 0 | 6.25% |
| CMCSA250117C00052500 | 2024-04-24 12:11PM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMCSA250117C00055000 | 2024-04-24 2:53PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA250117C00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-23 3:56PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA250117P00017500 | 2024-04-18 12:36PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA250117P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA250117P00022500 | 2024-04-12 12:46PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA250117P00025000 | 2024-04-09 12:45PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA250117P00027500 | 2024-04-12 11:35AM EDT | 27.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250117P00032500 | 2024-04-24 2:54PM EDT | 32.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250117P00035000 | 2024-04-24 3:25PM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CMCSA250117P00037500 | 2024-04-24 3:24PM EDT | 37.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CMCSA250117P00040000 | 2024-04-24 12:45PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| CMCSA250117P00042500 | 2024-04-23 12:33PM EDT | 42.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00045000 | 2024-04-22 1:13PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 47.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00050000 | 2024-04-24 3:42PM EDT | 50.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA250117P00052500 | 2024-04-22 10:01AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMCSA250117P00055000 | 2024-04-24 2:50PM EDT | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| CMCSA250117P00060000 | 2024-04-24 2:58PM EDT | 60.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 0.00% |
| CMCSA250117P00065000 | 2024-04-24 2:58PM EDT | 65.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.