UK markets open in 3 hours 27 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,400.17 +193.04 (+1.06%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,622.93 +1,727.88 (+3.76%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 6.55 | 8.90 | 0.00 | - | 15 | 15 | 152.93% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 8.30 | 10.30 | 0.00 | - | 1 | 1 | 135.55% |
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 8.86 | 7.30 | 10.00 | 0.00 | - | 1 | 1 | 66.99% |
| CMCSA240621C00030000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 8.47 | 7.20 | 9.90 | +0.19 | +2.29% | 1 | 273 | 91.02% |
| CMCSA240719C00030000 | 2024-05-02 12:47PM EDT | 2024-07-19 | 8.57 | 6.80 | 10.65 | -3.98 | -31.71% | 1 | 10 | 88.09% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 8.75 | 9.95 | 0.00 | - | 1 | 36 | 54.98% |
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 2024-10-18 | 8.65 | 8.25 | 10.00 | 0.00 | - | - | 2 | 50.93% |
| CMCSA241115C00030000 | 2024-04-26 12:11PM EDT | 2024-11-15 | 9.39 | 7.50 | 9.25 | 0.00 | - | 2 | 6 | 36.62% |
| CMCSA250117C00030000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 10.00 | 9.00 | 9.55 | 0.00 | - | 1 | 529 | 35.72% |
| CMCSA250620C00030000 | 2024-04-30 10:59AM EDT | 2025-06-20 | 10.02 | 9.90 | 10.25 | 0.00 | - | 1 | 2 | 34.75% |
| CMCSA260116C00030000 | 2024-05-01 12:09PM EDT | 2026-01-16 | 10.95 | 10.55 | 12.95 | 0.00 | - | 1 | 42 | 46.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | 25 | 1,703 | 160.94% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 50.78% |
| CMCSA240621P00030000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,449 | 39.94% |
| CMCSA240719P00030000 | 2024-05-02 3:13PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.20 | -0.01 | -8.33% | 3,728 | 428 | 37.21% |
| CMCSA240920P00030000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 0.30 | 0.26 | 0.30 | 0.00 | - | 1 | 482 | 30.66% |
| CMCSA241018P00030000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 0.40 | 0.36 | 0.41 | 0.00 | - | 1 | 102 | 30.57% |
| CMCSA241115P00030000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.50 | 0.48 | 0.52 | +0.01 | +2.04% | 831 | 5,114 | 30.47% |
| CMCSA250117P00030000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 0.80 | 0.72 | 0.79 | 0.00 | - | 7 | 815 | 30.54% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 0.76 | 1.70 | 0.00 | - | 2 | 8 | 33.09% |
| CMCSA260116P00030000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 2.00 | 1.67 | 1.95 | 0.00 | - | 55 | 540 | 28.76% |
© 2024 Yahoo. All rights reserved.