Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221007C00028000 | 2022-09-28 1:13PM EDT | 28.00 | 3.35 | 1.31 | 1.55 | 0.00 | - | 70 | 97 | 47.07% |
| CMCSA221007C00029000 | 2022-09-30 3:55PM EDT | 29.00 | 0.77 | 0.67 | 0.79 | -1.32 | -63.16% | 11 | 20 | 41.02% |
| CMCSA221007C00030000 | 2022-09-30 3:58PM EDT | 30.00 | 0.27 | 0.25 | 0.31 | -0.52 | -65.82% | 203 | 315 | 38.57% |
| CMCSA221007C00031000 | 2022-09-30 3:55PM EDT | 31.00 | 0.11 | 0.06 | 0.11 | -0.27 | -71.05% | 84 | 769 | 39.84% |
| CMCSA221007C00031500 | 2022-09-30 3:33PM EDT | 31.50 | 0.09 | 0.04 | 0.07 | -0.14 | -60.87% | 77 | 315 | 41.80% |
| CMCSA221007C00032000 | 2022-09-30 3:46PM EDT | 32.00 | 0.05 | 0.01 | 0.04 | -0.10 | -66.67% | 81 | 797 | 42.97% |
| CMCSA221007C00032500 | 2022-09-30 1:45PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 514 | 351 | 50.78% |
| CMCSA221007C00033000 | 2022-09-30 3:57PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 303 | 132 | 51.56% |
| CMCSA221007C00033500 | 2022-09-28 9:30AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 100 | 64 | 50.78% |
| CMCSA221007C00034000 | 2022-09-30 2:44PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 213 | 51.56% |
| CMCSA221007C00034500 | 2022-09-30 1:25PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 28 | 56.25% |
| CMCSA221007C00035000 | 2022-09-28 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 112 | 60.94% |
| CMCSA221007C00035500 | 2022-09-26 11:46AM EDT | 35.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 65.63% |
| CMCSA221007C00036000 | 2022-09-28 11:39AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 379 | 68.75% |
| CMCSA221007C00036500 | 2022-09-26 2:24PM EDT | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 73.44% |
| CMCSA221007C00037000 | 2022-09-28 3:40PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 181 | 76.56% |
| CMCSA221007C00037500 | 2022-09-27 10:40AM EDT | 37.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 81.25% |
| CMCSA221007C00038000 | 2022-09-28 12:41PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,506 | 78.13% |
| CMCSA221007C00038500 | 2022-09-26 2:24PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 87.50% |
| CMCSA221007C00039000 | 2022-09-27 1:29PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 143 | 90.63% |
| CMCSA221007C00039500 | 2022-09-22 10:40AM EDT | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 95.31% |
| CMCSA221007C00040000 | 2022-09-27 11:17AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 46 | 98.44% |
| CMCSA221007C00041000 | 2022-09-26 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 110.94% |
| CMCSA221007C00042000 | 2022-09-23 2:47PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 117.19% |
| CMCSA221007C00043000 | 2022-09-15 9:46AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 100 | 123.44% |
| CMCSA221007C00050000 | 2022-09-22 10:25AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 7 | 175.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221007P00024000 | 2022-09-26 12:50PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 260 | 518 | 76.56% |
| CMCSA221007P00025000 | 2022-09-13 1:42PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 46 | 86.33% |
| CMCSA221007P00027000 | 2022-09-30 3:49PM EDT | 27.00 | 0.06 | 0.08 | 0.14 | 0.00 | - | 70 | 559 | 53.91% |
| CMCSA221007P00028000 | 2022-09-30 2:58PM EDT | 28.00 | 0.19 | 0.24 | 0.31 | -0.10 | -34.48% | 125 | 17 | 51.95% |
| CMCSA221007P00029000 | 2022-09-30 3:37PM EDT | 29.00 | 0.47 | 0.55 | 0.66 | +0.11 | +30.56% | 435 | 63 | 50.88% |
| CMCSA221007P00029500 | 2022-09-30 3:59PM EDT | 29.50 | 0.88 | 0.82 | 0.93 | +0.37 | +72.55% | 225 | 563 | 52.34% |
| CMCSA221007P00030000 | 2022-09-30 3:27PM EDT | 30.00 | 1.01 | 1.14 | 1.26 | +0.30 | +42.25% | 52 | 2,151 | 54.20% |
| CMCSA221007P00030500 | 2022-09-30 2:24PM EDT | 30.50 | 1.16 | 1.53 | 1.66 | +0.17 | +17.17% | 47 | 1,049 | 58.20% |
| CMCSA221007P00031000 | 2022-09-29 9:49AM EDT | 31.00 | 1.40 | 1.90 | 2.11 | 0.00 | - | 1 | 571 | 61.23% |
| CMCSA221007P00031500 | 2022-09-30 3:31PM EDT | 31.50 | 2.16 | 2.28 | 2.58 | +0.59 | +37.58% | 8 | 201 | 63.67% |
| CMCSA221007P00032000 | 2022-09-30 2:45PM EDT | 32.00 | 2.54 | 2.85 | 3.05 | +0.47 | +22.71% | 9 | 207 | 73.83% |
| CMCSA221007P00032500 | 2022-09-30 3:37PM EDT | 32.50 | 3.17 | 3.30 | 3.55 | +1.32 | +71.35% | 15 | 161 | 79.10% |
| CMCSA221007P00033000 | 2022-09-30 3:26PM EDT | 33.00 | 3.70 | 3.80 | 4.05 | +0.53 | +16.72% | 13 | 339 | 86.52% |
| CMCSA221007P00033500 | 2022-09-30 3:12PM EDT | 33.50 | 4.09 | 4.30 | 4.55 | +0.84 | +25.85% | 32 | 254 | 93.75% |
| CMCSA221007P00034000 | 2022-09-27 9:44AM EDT | 34.00 | 3.20 | 4.80 | 5.05 | 0.00 | - | 2 | 226 | 100.59% |
| CMCSA221007P00034500 | 2022-09-30 1:55PM EDT | 34.50 | 4.93 | 5.25 | 5.60 | +0.24 | +5.12% | 1 | 66 | 107.23% |
| CMCSA221007P00035000 | 2022-09-29 11:05AM EDT | 35.00 | 4.87 | 5.80 | 6.00 | 0.00 | - | 9 | 365 | 110.55% |
| CMCSA221007P00035500 | 2022-09-26 3:56PM EDT | 35.50 | 4.85 | 6.25 | 6.55 | 0.00 | - | 2 | 3 | 116.60% |
| CMCSA221007P00036000 | 2022-09-29 9:36AM EDT | 36.00 | 5.65 | 6.75 | 7.00 | 0.00 | - | 1 | 222 | 118.95% |
| CMCSA221007P00036500 | 2022-09-20 10:17AM EDT | 36.50 | 2.97 | 7.25 | 7.50 | 0.00 | - | - | 3 | 124.61% |
| CMCSA221007P00037000 | 2022-09-29 12:42PM EDT | 37.00 | 7.13 | 7.75 | 8.00 | 0.00 | - | 1 | 77 | 130.08% |
| CMCSA221007P00038500 | 2022-09-23 2:11PM EDT | 38.50 | 6.92 | 9.25 | 9.50 | 0.00 | - | 3 | 3 | 146.09% |
| CMCSA221007P00039000 | 2022-09-20 10:00AM EDT | 39.00 | 5.50 | 9.75 | 10.00 | 0.00 | - | 1 | 18 | 151.17% |
| CMCSA221007P00040000 | 2022-09-13 3:35PM EDT | 40.00 | 6.67 | 10.70 | 11.00 | 0.00 | - | 9 | 6 | 156.25% |
| CMCSA221007P00041000 | 2022-09-26 1:48PM EDT | 41.00 | 10.54 | 11.75 | 12.00 | 0.00 | - | 9 | 4 | 170.31% |
| CMCSA221007P00042000 | 2022-09-27 12:20PM EDT | 42.00 | 11.85 | 12.75 | 13.00 | 0.00 | - | 1 | 4 | 179.49% |
| CMCSA221007P00045000 | 2022-09-08 11:19AM EDT | 45.00 | 10.45 | 15.75 | 16.00 | 0.00 | - | - | 1 | 204.69% |
| CMCSA221007P00047000 | 2022-08-29 9:33AM EDT | 47.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
