Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220617C00030000 | 2021-11-10 7:47AM EDT | 30.00 | 25.80 | 16.90 | 20.40 | 0.00 | - | 1 | 1 | 310.64% |
| CMCSA220617C00032500 | 2021-11-10 7:47AM EDT | 32.50 | 20.40 | 14.75 | 17.85 | 0.00 | - | 1 | 1 | 277.34% |
| CMCSA220617C00035000 | 2021-12-20 4:32PM EDT | 35.00 | 13.83 | 15.55 | 15.95 | 0.00 | - | 27 | 42 | 293.70% |
| CMCSA220617C00037500 | 2021-12-27 4:31PM EDT | 37.50 | 13.31 | 12.90 | 13.55 | 0.00 | - | 3 | 99 | 256.20% |
| CMCSA220617C00040000 | 2022-01-03 11:08AM EDT | 40.00 | 11.10 | 10.90 | 11.35 | 0.00 | - | 5 | 181 | 230.52% |
| CMCSA220617C00042500 | 2021-12-29 11:13AM EDT | 42.50 | 9.00 | 8.70 | 8.95 | 0.00 | - | 5 | 61 | 200.24% |
| CMCSA220617C00045000 | 2022-01-05 1:16PM EDT | 45.00 | 7.50 | 6.25 | 6.95 | +0.90 | +13.64% | 1 | 398 | 171.19% |
| CMCSA220617C00047500 | 2022-01-04 12:31PM EDT | 47.50 | 5.05 | 4.85 | 5.10 | 0.00 | - | 1 | 2,716 | 153.66% |
| CMCSA220617C00050000 | 2022-01-03 4:59PM EDT | 50.00 | 3.63 | 3.45 | 3.60 | 0.00 | - | 4 | 7,787 | 137.06% |
| CMCSA220617C00052500 | 2022-01-05 1:59PM EDT | 52.50 | 2.66 | 2.23 | 2.46 | +0.25 | +10.37% | 15 | 8,882 | 122.71% |
| CMCSA220617C00055000 | 2022-01-05 3:01PM EDT | 55.00 | 1.53 | 1.48 | 1.58 | +0.09 | +6.25% | 20 | 14,680 | 112.79% |
| CMCSA220617C00057500 | 2022-01-05 12:57PM EDT | 57.50 | 1.08 | 0.89 | 1.05 | +0.11 | +11.34% | 10 | 10,399 | 105.37% |
| CMCSA220617C00060000 | 2022-01-05 1:34PM EDT | 60.00 | 0.72 | 0.56 | 0.64 | +0.15 | +26.32% | 10 | 19,974 | 99.80% |
| CMCSA220617C00062500 | 2022-01-05 10:33AM EDT | 62.50 | 0.41 | 0.40 | 0.46 | +0.05 | +13.89% | 1 | 6,858 | 99.32% |
| CMCSA220617C00065000 | 2022-01-05 11:07AM EDT | 65.00 | 0.27 | 0.22 | 0.31 | 0.00 | - | 8 | 15,828 | 95.90% |
| CMCSA220617C00067500 | 2021-12-15 1:55PM EDT | 67.50 | 0.22 | 0.14 | 0.26 | 0.00 | - | 93 | 16,399 | 96.88% |
| CMCSA220617C00070000 | 2021-12-30 1:24PM EDT | 70.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 15 | 11,830 | 95.51% |
| CMCSA220617C00075000 | 2021-12-28 3:03PM EDT | 75.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 50 | 5,710 | 102.34% |
| CMCSA220617C00080000 | 2022-01-04 11:30AM EDT | 80.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 50 | 312 | 101.95% |
| CMCSA220617C00085000 | 2021-12-13 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 50.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220617P00022500 | 2022-01-03 1:53PM EDT | 22.50 | 0.16 | 0.09 | 0.18 | 0.00 | - | 10 | 355 | 125.00% |
| CMCSA220617P00025000 | 2021-11-24 10:30AM EDT | 25.00 | 0.29 | 0.13 | 0.26 | 0.00 | - | 20 | 70 | 114.06% |
| CMCSA220617P00027500 | 2021-12-17 10:30AM EDT | 27.50 | 0.34 | 0.16 | 0.26 | 0.00 | - | 1 | 356 | 97.66% |
| CMCSA220617P00030000 | 2021-12-29 4:58PM EDT | 30.00 | 0.31 | 0.19 | 0.32 | 0.00 | - | 10 | 480 | 84.38% |
| CMCSA220617P00032500 | 2022-01-04 1:31PM EDT | 32.50 | 0.36 | 0.29 | 0.40 | 0.00 | - | 1 | 538 | 73.44% |
| CMCSA220617P00035000 | 2021-12-31 4:55PM EDT | 35.00 | 0.48 | 0.41 | 0.51 | 0.00 | - | 1 | 1,125 | 62.11% |
| CMCSA220617P00037500 | 2022-01-05 4:57PM EDT | 37.50 | 0.60 | 0.56 | 0.66 | -0.01 | -1.64% | 100 | 3,563 | 50.05% |
| CMCSA220617P00040000 | 2022-01-04 4:54PM EDT | 40.00 | 0.84 | 0.78 | 0.88 | 0.00 | - | 1,305 | 16,081 | 38.23% |
| CMCSA220617P00042500 | 2022-01-05 4:57PM EDT | 42.50 | 1.15 | 1.11 | 1.31 | -0.03 | -2.54% | 134 | 15,780 | 22.85% |
| CMCSA220617P00045000 | 2022-01-05 3:39PM EDT | 45.00 | 1.60 | 1.62 | 1.76 | -0.10 | -5.88% | 15 | 22,365 | 0.00% |
| CMCSA220617P00047500 | 2022-01-05 1:54PM EDT | 47.50 | 2.18 | 2.35 | 2.49 | -0.07 | -3.11% | 228 | 9,476 | 0.00% |
| CMCSA220617P00050000 | 2022-01-05 1:54PM EDT | 50.00 | 3.12 | 3.35 | 3.50 | -0.08 | -2.50% | 1 | 18,053 | 0.00% |
| CMCSA220617P00052500 | 2022-01-05 2:00PM EDT | 52.50 | 4.35 | 4.70 | 4.90 | -0.45 | -9.38% | 24 | 19,755 | 0.00% |
| CMCSA220617P00055000 | 2022-01-05 12:30PM EDT | 55.00 | 5.85 | 6.35 | 6.55 | -0.55 | -8.59% | 1 | 8,581 | 0.00% |
| CMCSA220617P00057500 | 2022-01-05 1:30PM EDT | 57.50 | 7.60 | 8.10 | 9.00 | -2.02 | -21.00% | 12 | 1,113 | 0.00% |
| CMCSA220617P00060000 | 2022-01-04 1:56PM EDT | 60.00 | 10.70 | 9.85 | 10.95 | 0.00 | - | 4 | 739 | 0.00% |
| CMCSA220617P00062500 | 2021-12-06 11:44AM EDT | 62.50 | 11.60 | 12.05 | 12.25 | 0.00 | - | 6 | 384 | 0.00% |
| CMCSA220617P00065000 | 2021-11-10 7:47AM EDT | 65.00 | 10.20 | 16.90 | 17.40 | 0.00 | - | 20 | 155 | 0.00% |
| CMCSA220617P00067500 | 2021-11-10 7:47AM EDT | 67.50 | 11.80 | 19.45 | 19.80 | 0.00 | - | 1 | 327 | 0.00% |
| CMCSA220617P00070000 | 2021-11-10 7:47AM EDT | 70.00 | 14.95 | 21.75 | 22.55 | 0.00 | - | 1 | 19 | 0.00% |
| CMCSA220617P00075000 | 2021-11-10 7:47AM EDT | 75.00 | 22.60 | 26.75 | 27.55 | 0.00 | - | 3 | 62 | 0.00% |
| CMCSA220617P00080000 | 2021-11-10 7:47AM EDT | 80.00 | 23.00 | 30.45 | 33.75 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA220617P00085000 | 2021-11-10 7:47AM EDT | 85.00 | 29.45 | 37.30 | 37.50 | 0.00 | - | 11 | 17 | 0.00% |
© 2022 Yahoo. All rights reserved.
