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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 6.15 | 7.85 | 0.00 | - | - | 42 | 143.95% |
| CMCSA240426C00036000 | 2024-04-17 9:36AM EDT | 36.00 | 3.60 | 3.30 | 5.45 | 0.00 | - | 4 | 44 | 60.35% |
| CMCSA240426C00037000 | 2024-04-15 11:27AM EDT | 37.00 | 2.94 | 3.35 | 5.40 | 0.00 | - | 3 | 53 | 113.48% |
| CMCSA240426C00038000 | 2024-04-17 3:21PM EDT | 38.00 | 2.26 | 1.89 | 2.87 | +0.62 | +37.80% | 1 | 72 | 68.95% |
| CMCSA240426C00039000 | 2024-04-19 3:19PM EDT | 39.00 | 1.67 | 1.74 | 1.79 | +0.28 | +20.14% | 44 | 121 | 48.24% |
| CMCSA240426C00040000 | 2024-04-19 3:55PM EDT | 40.00 | 1.12 | 1.11 | 1.14 | +0.28 | +33.33% | 92 | 334 | 45.80% |
| CMCSA240426C00041000 | 2024-04-19 3:57PM EDT | 41.00 | 0.65 | 0.64 | 0.67 | +0.18 | +38.30% | 331 | 670 | 44.73% |
| CMCSA240426C00042000 | 2024-04-19 3:58PM EDT | 42.00 | 0.34 | 0.33 | 0.37 | +0.09 | +36.00% | 270 | 709 | 44.73% |
| CMCSA240426C00043000 | 2024-04-19 2:33PM EDT | 43.00 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 62 | 508 | 45.70% |
| CMCSA240426C00044000 | 2024-04-19 2:48PM EDT | 44.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 5 | 2,207 | 47.27% |
| CMCSA240426C00045000 | 2024-04-17 2:46PM EDT | 45.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 5 | 122 | 49.02% |
| CMCSA240426C00046000 | 2024-04-16 2:29PM EDT | 46.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 321 | 62.70% |
| CMCSA240426C00047000 | 2024-04-19 3:59PM EDT | 47.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 36 | 85 | 54.69% |
| CMCSA240426C00048000 | 2024-04-19 10:59AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 174 | 126.76% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 50 | 58 | 135.94% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 74 | 67.97% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 1.22 | 0.00 | - | 200 | 108 | 151.27% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 12 | 160.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00033000 | 2024-04-19 9:32AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 28 | 42 | 60.94% |
| CMCSA240426P00034000 | 2024-04-18 10:35AM EDT | 34.00 | 0.06 | 0.01 | 0.43 | 0.00 | - | 1 | 113 | 93.75% |
| CMCSA240426P00035000 | 2024-04-19 10:39AM EDT | 35.00 | 0.06 | 0.02 | 0.23 | -0.08 | -57.14% | 12 | 18 | 70.31% |
| CMCSA240426P00036000 | 2024-04-19 3:09PM EDT | 36.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 18 | 208 | 53.91% |
| CMCSA240426P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 53 | 302 | 50.39% |
| CMCSA240426P00038000 | 2024-04-19 3:58PM EDT | 38.00 | 0.25 | 0.23 | 0.27 | -0.34 | -57.63% | 41 | 247 | 47.36% |
| CMCSA240426P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.50 | 0.44 | 0.49 | -0.27 | -35.06% | 55 | 897 | 45.22% |
| CMCSA240426P00040000 | 2024-04-19 3:43PM EDT | 40.00 | 0.84 | 0.81 | 0.86 | -0.41 | -32.80% | 107 | 1,173 | 44.04% |
| CMCSA240426P00041000 | 2024-04-19 3:48PM EDT | 41.00 | 1.43 | 1.33 | 1.38 | -0.45 | -23.94% | 63 | 688 | 42.48% |
| CMCSA240426P00042000 | 2024-04-19 10:28AM EDT | 42.00 | 2.34 | 1.67 | 2.26 | +0.01 | +0.43% | 2 | 551 | 51.76% |
| CMCSA240426P00043000 | 2024-04-16 11:14AM EDT | 43.00 | 3.95 | 2.43 | 3.55 | 0.00 | - | 1 | 166 | 80.66% |
| CMCSA240426P00044000 | 2024-04-18 3:40PM EDT | 44.00 | 4.36 | 3.35 | 4.80 | 0.00 | - | 2 | 47 | 64.65% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 3.60 | 5.05 | 0.00 | - | 1 | 8 | 72.85% |
| CMCSA240426P00046000 | 2024-04-04 2:38PM EDT | 46.00 | 4.80 | 5.60 | 5.90 | 0.00 | - | 2 | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.