Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 5.00 | 8.25 | 0.00 | - | 5 | 3 | 75.68% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 6.20 | 7.50 | 0.00 | - | 1 | 229 | 51.86% |
| CMCSA240719C00032500 | 2024-04-26 12:36PM EDT | 2024-07-19 | 6.50 | 5.40 | 8.55 | -1.65 | -20.25% | 9 | 142 | 73.51% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 5.95 | 7.10 | 0.00 | - | 1 | 115 | 35.69% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 2024-10-18 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 83.90% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 2024-11-15 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 44.36% |
| CMCSA250117C00032500 | 2024-04-26 2:57PM EDT | 2025-01-17 | 7.80 | 7.30 | 7.85 | +0.45 | +6.12% | 2 | 374 | 34.33% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 41.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | 0.00 | - | 27 | 1,026 | 45.90% |
| CMCSA240621P00032500 | 2024-04-25 1:37PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.14 | -0.02 | -11.11% | 1 | 2,436 | 30.57% |
| CMCSA240719P00032500 | 2024-04-25 1:37PM EDT | 2024-07-19 | 0.30 | 0.16 | 0.26 | 0.00 | - | 8 | 331 | 29.20% |
| CMCSA240920P00032500 | 2024-04-25 3:30PM EDT | 2024-09-20 | 0.59 | 0.51 | 0.55 | 0.00 | - | 48 | 9,544 | 27.93% |
| CMCSA241018P00032500 | 2024-04-26 9:30AM EDT | 2024-10-18 | 0.90 | 0.65 | 0.70 | +0.05 | +5.88% | 1 | 238 | 27.95% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 2024-11-15 | 0.88 | 0.83 | 0.89 | -0.15 | -14.56% | 2 | 98 | 28.54% |
| CMCSA250117P00032500 | 2024-04-26 3:42PM EDT | 2025-01-17 | 1.16 | 1.15 | 1.44 | -0.20 | -14.71% | 7 | 3,058 | 30.91% |
| CMCSA250620P00032500 | 2024-04-26 3:33PM EDT | 2025-06-20 | 1.77 | 1.54 | 2.02 | -0.19 | -9.69% | 156 | 1,497 | 29.20% |
| CMCSA260116P00032500 | 2024-04-26 9:33AM EDT | 2026-01-16 | 2.80 | 2.25 | 2.58 | +0.08 | +2.94% | 130 | 186 | 27.33% |
© 2024 Yahoo. All rights reserved.