Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00022500 | 2022-08-10 11:34AM EDT | 22.50 | 16.63 | 17.20 | 17.50 | +1.22 | +7.92% | 1 | 3 | 170.56% |
| CMCSA230616C00025000 | 2022-07-22 12:39PM EDT | 25.00 | 17.94 | 15.00 | 15.25 | 0.00 | - | - | 30 | 152.15% |
| CMCSA230616C00027500 | 2021-11-10 7:47AM EDT | 27.50 | 29.45 | 18.50 | 23.30 | 0.00 | - | - | 1 | 293.46% |
| CMCSA230616C00030000 | 2022-08-05 3:43PM EDT | 30.00 | 10.00 | 10.75 | 10.95 | 0.00 | - | 1 | 45 | 121.24% |
| CMCSA230616C00032500 | 2022-08-08 10:47AM EDT | 32.50 | 8.95 | 8.80 | 9.00 | 0.00 | - | - | 55 | 109.13% |
| CMCSA230616C00035000 | 2022-08-11 12:51PM EDT | 35.00 | 7.10 | 7.05 | 7.15 | +0.85 | +13.60% | 14 | 240 | 98.61% |
| CMCSA230616C00037500 | 2022-08-11 10:16AM EDT | 37.50 | 5.70 | 5.45 | 5.60 | +0.80 | +16.33% | 1 | 6,365 | 90.14% |
| CMCSA230616C00040000 | 2022-08-11 12:40PM EDT | 40.00 | 4.15 | 4.10 | 3.95 | +0.60 | +16.90% | 3 | 5,873 | 80.96% |
| CMCSA230616C00042500 | 2022-08-11 12:42PM EDT | 42.50 | 2.99 | 2.98 | 2.93 | +0.36 | +13.69% | 3 | 6,986 | 75.83% |
| CMCSA230616C00045000 | 2022-08-10 1:29PM EDT | 45.00 | 2.02 | 2.08 | 2.04 | +0.21 | +11.60% | 2 | 19,724 | 70.83% |
| CMCSA230616C00047500 | 2022-08-11 9:30AM EDT | 47.50 | 1.14 | 1.42 | 1.41 | -0.11 | -8.80% | 18 | 7,354 | 67.29% |
| CMCSA230616C00050000 | 2022-08-11 10:16AM EDT | 50.00 | 1.03 | 0.94 | 0.97 | +0.05 | +5.10% | 3 | 5,384 | 64.62% |
| CMCSA230616C00052500 | 2022-08-11 2:03PM EDT | 52.50 | 0.65 | 0.64 | 0.63 | -0.01 | -1.52% | 1 | 2,277 | 62.55% |
| CMCSA230616C00055000 | 2022-08-09 2:40PM EDT | 55.00 | 0.37 | 0.39 | 0.44 | 0.00 | - | 20 | 2,486 | 60.89% |
| CMCSA230616C00057500 | 2022-08-09 10:31AM EDT | 57.50 | 0.29 | 0.23 | 0.32 | 0.00 | - | 20 | 377 | 59.86% |
| CMCSA230616C00060000 | 2022-08-11 11:58AM EDT | 60.00 | 0.21 | 0.15 | 0.43 | +0.01 | +5.00% | 1 | 589 | 64.55% |
| CMCSA230616C00062500 | 2022-08-08 2:20PM EDT | 62.50 | 0.16 | 0.07 | 0.32 | 0.00 | - | 1 | 118 | 63.48% |
| CMCSA230616C00065000 | 2022-07-25 3:28PM EDT | 65.00 | 0.28 | 0.02 | 0.19 | 0.00 | - | 2 | 10,023 | 60.55% |
| CMCSA230616C00067500 | 2022-07-25 3:28PM EDT | 67.50 | 0.21 | 0.02 | 0.18 | 0.00 | - | 1 | 22 | 63.09% |
| CMCSA230616C00070000 | 2022-08-10 11:41AM EDT | 70.00 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 1 | 14,345 | 61.52% |
| CMCSA230616C00075000 | 2021-12-10 10:57AM EDT | 75.00 | 0.50 | 0.32 | 0.81 | 0.00 | - | 2 | 1,129 | 96.68% |
| CMCSA230616C00080000 | 2022-01-05 3:58PM EDT | 80.00 | 0.38 | 0.21 | 0.79 | -0.02 | -5.00% | 1 | 5,039 | 100.20% |
| CMCSA230616C00085000 | 2021-12-06 10:56AM EDT | 85.00 | 0.50 | 0.00 | 1.28 | 0.00 | - | 1 | 82 | 111.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00020000 | 2022-07-29 1:59PM EDT | 20.00 | 0.49 | 0.29 | 0.70 | 0.00 | - | - | 12 | 91.80% |
| CMCSA230616P00022500 | 2022-08-10 12:13PM EDT | 22.50 | 0.57 | 0.55 | 0.57 | +0.02 | +3.64% | 40 | 26 | 79.15% |
| CMCSA230616P00025000 | 2022-08-10 3:15PM EDT | 25.00 | 0.79 | 0.75 | 0.83 | -0.08 | -9.20% | 7 | 165 | 72.41% |
| CMCSA230616P00027500 | 2022-08-10 12:54PM EDT | 27.50 | 1.05 | 1.04 | 1.04 | -0.05 | -4.55% | 5 | 556 | 64.60% |
| CMCSA230616P00030000 | 2022-08-10 12:34PM EDT | 30.00 | 1.44 | 1.34 | 1.40 | -0.15 | -9.43% | 4 | 2,896 | 57.03% |
| CMCSA230616P00032500 | 2022-08-11 12:55PM EDT | 32.50 | 1.84 | 1.92 | 1.89 | -0.18 | -8.91% | 9 | 6,354 | 51.20% |
| CMCSA230616P00035000 | 2022-08-11 12:39PM EDT | 35.00 | 2.50 | 2.61 | 2.55 | -0.18 | -6.72% | 6 | 4,171 | 44.12% |
| CMCSA230616P00037500 | 2022-08-10 12:42PM EDT | 37.50 | 3.55 | 3.35 | 3.45 | 0.00 | - | 3 | 5,038 | 36.84% |
| CMCSA230616P00040000 | 2022-08-11 1:38PM EDT | 40.00 | 4.40 | 4.40 | 4.50 | -0.25 | -5.38% | 4 | 7,173 | 24.22% |
| CMCSA230616P00042500 | 2022-08-11 1:22PM EDT | 42.50 | 5.70 | 6.05 | 6.20 | -0.64 | -10.09% | 1 | 15,206 | 0.00% |
| CMCSA230616P00045000 | 2022-08-10 12:46PM EDT | 45.00 | 7.80 | 7.30 | 7.50 | +0.19 | +2.50% | 1 | 2,377 | 0.00% |
| CMCSA230616P00047500 | 2022-08-11 11:18AM EDT | 47.50 | 9.30 | 9.15 | 9.30 | +2.25 | +31.91% | 1 | 1,002 | 0.00% |
| CMCSA230616P00050000 | 2022-07-18 9:36AM EDT | 50.00 | 10.02 | 11.20 | 11.35 | 0.00 | - | 2 | 183 | 0.00% |
| CMCSA230616P00052500 | 2022-07-05 11:42AM EDT | 52.50 | 13.90 | 14.00 | 14.40 | 0.00 | - | 1 | 3,201 | 0.00% |
| CMCSA230616P00055000 | 2021-12-30 2:14PM EDT | 55.00 | 9.25 | 7.40 | 11.15 | 0.00 | - | 10 | 8,404 | 0.00% |
| CMCSA230616P00057500 | 2021-11-10 7:47AM EDT | 57.50 | 9.33 | 10.60 | 14.95 | 0.00 | - | 20 | 6,393 | 0.00% |
| CMCSA230616P00060000 | 2021-12-30 2:14PM EDT | 60.00 | 12.66 | 10.85 | 14.50 | 0.00 | - | 10 | 22 | 0.00% |
| CMCSA230616P00062500 | 2021-11-10 7:47AM EDT | 62.50 | 8.83 | 14.50 | 18.80 | 0.00 | - | 20 | 20 | 0.00% |
| CMCSA230616P00065000 | 2021-11-09 12:20PM EDT | 65.00 | 15.08 | 16.65 | 20.75 | 0.00 | - | 10 | 5 | 0.00% |
| CMCSA230616P00070000 | 2021-11-10 7:47AM EDT | 70.00 | 15.90 | 22.40 | 25.60 | 0.00 | - | - | 1 | 0.00% |
| CMCSA230616P00075000 | 2021-11-10 7:47AM EDT | 75.00 | 22.20 | 25.80 | 30.25 | 0.00 | - | - | 6 | 0.00% |
| CMCSA230616P00080000 | 2021-11-10 7:47AM EDT | 80.00 | 27.95 | 30.30 | 34.70 | 0.00 | - | 11 | 11 | 0.00% |
| CMCSA230616P00085000 | 2021-11-10 7:47AM EDT | 85.00 | 28.90 | 35.55 | 40.45 | 0.00 | - | 13 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
