Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00037500 | 2024-04-26 3:31PM EDT | 2024-05-17 | 1.61 | 1.37 | 1.77 | +0.31 | +23.85% | 151 | 358 | 31.79% |
| CMCSA240621C00037500 | 2024-04-26 2:42PM EDT | 2024-06-21 | 2.15 | 2.12 | 2.19 | +0.44 | +25.73% | 75 | 5,879 | 26.91% |
| CMCSA240719C00037500 | 2024-04-26 2:12PM EDT | 2024-07-19 | 2.32 | 1.61 | 2.66 | +0.16 | +7.41% | 125 | 390 | 28.61% |
| CMCSA240920C00037500 | 2024-04-26 10:03AM EDT | 2024-09-20 | 2.95 | 2.64 | 3.30 | +0.15 | +5.36% | 50 | 480 | 28.39% |
| CMCSA241115C00037500 | 2024-04-25 1:32PM EDT | 2024-11-15 | 3.75 | 3.65 | 3.85 | +0.40 | +11.94% | 3 | 122 | 29.10% |
| CMCSA250117C00037500 | 2024-04-26 9:45AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.40 | 0.00 | - | 78 | 421 | 29.72% |
| CMCSA250620C00037500 | 2024-04-26 12:20PM EDT | 2025-06-20 | 5.27 | 4.25 | 5.45 | +0.51 | +10.71% | 2 | 18 | 30.20% |
| CMCSA260116C00037500 | 2024-04-26 12:05PM EDT | 2026-01-16 | 6.30 | 6.20 | 6.55 | +0.25 | +4.13% | 19 | 299 | 30.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00037500 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.15 | -0.28 | -66.67% | 312 | 214 | 24.71% |
| CMCSA240517P00037500 | 2024-04-26 1:24PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.40 | -0.24 | -38.71% | 111 | 8,727 | 22.75% |
| CMCSA240621P00037500 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.79 | 0.79 | 0.81 | -0.27 | -25.47% | 583 | 17,815 | 21.44% |
| CMCSA240719P00037500 | 2024-04-26 3:38PM EDT | 2024-07-19 | 1.11 | 1.13 | 1.16 | -0.31 | -21.83% | 318 | 6,344 | 22.53% |
| CMCSA240920P00037500 | 2024-04-26 3:13PM EDT | 2024-09-20 | 1.65 | 1.68 | 1.72 | -0.35 | -17.50% | 76 | 4,469 | 23.02% |
| CMCSA241018P00037500 | 2024-04-26 2:11PM EDT | 2024-10-18 | 2.00 | 1.90 | 2.00 | -0.19 | -8.68% | 365 | 660 | 23.82% |
| CMCSA241115P00037500 | 2024-04-26 2:00PM EDT | 2024-11-15 | 2.29 | 2.16 | 2.25 | -0.12 | -4.98% | 144 | 544 | 24.37% |
| CMCSA250117P00037500 | 2024-04-26 2:53PM EDT | 2025-01-17 | 2.62 | 2.54 | 2.71 | -0.13 | -4.73% | 6 | 7,319 | 24.89% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 3.46 | 2.34 | 3.45 | 0.00 | - | 4 | 4,669 | 24.43% |
| CMCSA260116P00037500 | 2024-04-25 3:17PM EDT | 2026-01-16 | 4.25 | 4.10 | 4.25 | 0.00 | - | 30 | 123 | 24.02% |
© 2024 Yahoo. All rights reserved.