Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 2024-04-19 3:36PM EDT | 29.00 | 11.10 | 8.00 | 11.35 | 0.00 | - | 8 | 8 | 321.88% |
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 5.10 | 6.15 | 0.00 | - | - | 42 | 171.88% |
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 35.00 | 4.47 | 2.00 | 5.00 | 0.00 | - | - | 10 | 374.22% |
| CMCSA240426C00036000 | 2024-04-25 10:45AM EDT | 36.00 | 0.88 | 1.11 | 2.89 | -0.70 | -44.30% | 1 | 43 | 152.73% |
| CMCSA240426C00036500 | 2024-04-25 10:38AM EDT | 36.50 | 1.20 | 1.15 | 2.80 | 0.00 | - | 11 | 10 | 198.05% |
| CMCSA240426C00037000 | 2024-04-26 9:42AM EDT | 37.00 | 1.11 | 1.10 | 2.68 | +0.19 | +20.65% | 5 | 79 | 113.28% |
| CMCSA240426C00037500 | 2024-04-26 10:18AM EDT | 37.50 | 1.13 | 0.18 | 1.85 | +0.35 | +44.87% | 19 | 339 | 156.45% |
| CMCSA240426C00038000 | 2024-04-26 3:43PM EDT | 38.00 | 0.71 | 0.34 | 1.92 | +0.40 | +129.03% | 171 | 728 | 101.76% |
| CMCSA240426C00038500 | 2024-04-26 3:57PM EDT | 38.50 | 0.11 | 0.00 | 0.51 | -0.05 | -31.25% | 1,281 | 980 | 58.98% |
| CMCSA240426C00039000 | 2024-04-26 3:49PM EDT | 39.00 | 0.01 | 0.00 | 0.52 | -0.11 | -91.67% | 221 | 867 | 54.69% |
| CMCSA240426C00039500 | 2024-04-26 1:54PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 306 | 470 | 31.25% |
| CMCSA240426C00040000 | 2024-04-26 3:42PM EDT | 40.00 | 0.11 | 0.00 | 0.01 | +0.09 | +450.00% | 122 | 1,186 | 37.50% |
| CMCSA240426C00040500 | 2024-04-26 2:53PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 422 | 48.44% |
| CMCSA240426C00041000 | 2024-04-26 2:43PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,388 | 53.13% |
| CMCSA240426C00041500 | 2024-04-26 11:10AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,650 | 62.50% |
| CMCSA240426C00042000 | 2024-04-26 2:43PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 1,063 | 68.75% |
| CMCSA240426C00042500 | 2024-04-26 2:07PM EDT | 42.50 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 24 | 636 | 110.16% |
| CMCSA240426C00043000 | 2024-04-26 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 786 | 100.00% |
| CMCSA240426C00043500 | 2024-04-26 10:03AM EDT | 43.50 | 0.01 | 0.00 | 0.83 | 0.00 | - | 100 | 302 | 230.86% |
| CMCSA240426C00044000 | 2024-04-26 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 880 | 100.00% |
| CMCSA240426C00044500 | 2024-04-25 9:47AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 109.38% |
| CMCSA240426C00045000 | 2024-04-26 10:12AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 50.00% |
| CMCSA240426C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 552 | 131.25% |
| CMCSA240426C00047000 | 2024-04-24 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 324 | 143.75% |
| CMCSA240426C00048000 | 2024-04-25 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 178 | 162.50% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 50 | 58 | 492.97% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 225.00% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 108 | 540.63% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 563.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 2024-04-17 12:56PM EDT | 30.50 | 0.02 | 0.00 | 1.92 | 0.00 | - | - | 48 | 512.11% |
| CMCSA240426P00031000 | 2024-04-25 9:59AM EDT | 31.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 2,001 | 265.63% |
| CMCSA240426P00032000 | 2024-04-19 9:36AM EDT | 32.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | 2 | 131 | 376.56% |
| CMCSA240426P00032500 | 2024-04-24 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 353 | 398 | 320.70% |
| CMCSA240426P00033000 | 2024-04-25 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,042 | 131.25% |
| CMCSA240426P00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 885 | 98.44% |
| CMCSA240426P00034500 | 2024-04-25 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 196 | 87.50% |
| CMCSA240426P00035000 | 2024-04-25 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 99 | 154 | 210.55% |
| CMCSA240426P00035500 | 2024-04-26 9:40AM EDT | 35.50 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 382 | 207 | 170.70% |
| CMCSA240426P00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 543 | 450 | 104.30% |
| CMCSA240426P00036500 | 2024-04-26 2:55PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 133 | 1,284 | 53.13% |
| CMCSA240426P00037000 | 2024-04-26 2:35PM EDT | 37.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 62 | 779 | 72.66% |
| CMCSA240426P00037500 | 2024-04-26 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 56 | 1,174 | 31.25% |
| CMCSA240426P00038000 | 2024-04-26 3:42PM EDT | 38.00 | 0.01 | 0.00 | 0.20 | -0.44 | -97.78% | 217 | 690 | 53.13% |
| CMCSA240426P00038500 | 2024-04-26 3:30PM EDT | 38.50 | 0.01 | 0.00 | 0.04 | -0.79 | -98.75% | 1,153 | 222 | 8.59% |
| CMCSA240426P00039000 | 2024-04-26 3:48PM EDT | 39.00 | 0.45 | 0.21 | 0.67 | -0.77 | -63.11% | 212 | 617 | 51.95% |
| CMCSA240426P00039500 | 2024-04-26 1:28PM EDT | 39.50 | 0.93 | 0.80 | 1.74 | -1.66 | -64.09% | 41 | 383 | 87.11% |
| CMCSA240426P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.41 | 1.20 | 1.66 | -0.57 | -28.79% | 165 | 1,220 | 89.45% |
| CMCSA240426P00040500 | 2024-04-26 10:42AM EDT | 40.50 | 2.18 | 1.07 | 2.77 | -0.52 | -19.26% | 10 | 81 | 197.07% |
| CMCSA240426P00041000 | 2024-04-26 3:50PM EDT | 41.00 | 2.43 | 1.05 | 2.82 | -0.67 | -21.61% | 48 | 636 | 150.00% |
| CMCSA240426P00042000 | 2024-04-26 3:11PM EDT | 42.00 | 3.35 | 1.85 | 4.85 | +0.15 | +4.69% | 10 | 501 | 334.38% |
| CMCSA240426P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 4.67 | 2.22 | 5.60 | 0.00 | - | 1 | 0 | 386.72% |
| CMCSA240426P00043000 | 2024-04-24 2:32PM EDT | 43.00 | 2.93 | 2.70 | 6.00 | 0.00 | - | 2 | 1 | 391.60% |
| CMCSA240426P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.13 | 4.00 | 7.40 | 0.00 | - | 1 | 4 | 213.67% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 4.40 | 7.15 | 0.00 | - | 1 | 2 | 328.13% |
| CMCSA240426P00046000 | 2024-04-24 3:32PM EDT | 46.00 | 6.79 | 5.45 | 8.20 | 0.00 | - | 3 | 3 | 364.45% |
© 2024 Yahoo. All rights reserved.