UK markets open in 2 hours 40 minutes
NIKKEI 225
39,088.25 +471.15 (+1.22%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.90 -18.00 (-0.75%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,525.41 -333.50 (-0.61%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00040000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 272 | 1,001 | 33.20% |
| CMCSA240531C00040000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.16 | -0.14 | -48.28% | 65 | 1,197 | 22.07% |
| CMCSA240607C00040000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.38 | -0.15 | -33.33% | 37 | 135 | 24.81% |
| CMCSA240614C00040000 | 2024-05-22 1:53PM EDT | 2024-06-14 | 0.45 | 0.38 | 0.43 | -0.16 | -26.23% | 87 | 1,886 | 22.17% |
| CMCSA240621C00040000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.51 | 0.52 | 0.54 | -0.10 | -16.39% | 213 | 8,089 | 22.12% |
| CMCSA240628C00040000 | 2024-05-20 2:35PM EDT | 2024-06-28 | 0.72 | 0.57 | 0.83 | 0.00 | - | 20 | 195 | 26.17% |
| CMCSA240719C00040000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 0.79 | 0.80 | 0.82 | -0.14 | -15.05% | 764 | 6,440 | 20.73% |
| CMCSA240920C00040000 | 2024-05-22 2:18PM EDT | 2024-09-20 | 1.69 | 1.68 | 1.72 | -0.22 | -11.52% | 196 | 3,980 | 24.63% |
| CMCSA241018C00040000 | 2024-05-22 1:50PM EDT | 2024-10-18 | 1.91 | 1.89 | 1.92 | -0.36 | -15.86% | 53 | 4,525 | 24.24% |
| CMCSA241115C00040000 | 2024-05-22 2:09PM EDT | 2024-11-15 | 2.42 | 2.22 | 2.31 | -0.14 | -5.47% | 4 | 1,730 | 25.86% |
| CMCSA250117C00040000 | 2024-05-22 12:38PM EDT | 2025-01-17 | 2.85 | 2.74 | 2.84 | -0.25 | -8.06% | 4 | 8,193 | 26.42% |
| CMCSA250620C00040000 | 2024-05-22 9:52AM EDT | 2025-06-20 | 3.90 | 3.40 | 6.10 | -0.50 | -11.36% | 1 | 413 | 40.92% |
| CMCSA260116C00040000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 5.40 | 4.95 | 6.40 | 0.00 | - | 31 | 846 | 34.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00040000 | 2024-05-22 12:59PM EDT | 2024-05-24 | 0.99 | 1.07 | 1.87 | +0.28 | +39.44% | 1 | 54 | 68.16% |
| CMCSA240531P00040000 | 2024-05-21 11:54AM EDT | 2024-05-31 | 1.21 | 0.53 | 2.64 | +0.37 | +44.05% | 5 | 92 | 82.52% |
| CMCSA240607P00040000 | 2024-05-21 11:17AM EDT | 2024-06-07 | 0.90 | 1.10 | 2.60 | 0.00 | - | 3 | 101 | 60.64% |
| CMCSA240614P00040000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 1.17 | 0.95 | 2.64 | 0.00 | - | 82 | 177 | 51.61% |
| CMCSA240621P00040000 | 2024-05-22 2:04PM EDT | 2024-06-21 | 1.55 | 1.49 | 1.54 | +0.30 | +24.00% | 33 | 14,097 | 19.43% |
| CMCSA240628P00040000 | 2024-05-21 1:57PM EDT | 2024-06-28 | 1.23 | 1.46 | 1.66 | 0.00 | - | 22 | 79 | 20.17% |
| CMCSA240719P00040000 | 2024-05-22 2:20PM EDT | 2024-07-19 | 1.83 | 1.88 | 1.93 | +0.15 | +8.93% | 91 | 7,648 | 20.75% |
| CMCSA240920P00040000 | 2024-05-22 2:05PM EDT | 2024-09-20 | 2.37 | 2.48 | 2.53 | +0.13 | +5.80% | 13 | 2,547 | 21.27% |
| CMCSA241018P00040000 | 2024-05-22 12:34PM EDT | 2024-10-18 | 2.76 | 2.73 | 2.79 | +0.33 | +13.58% | 42 | 1,953 | 21.81% |
| CMCSA241115P00040000 | 2024-05-22 9:54AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | +0.28 | +9.93% | 1 | 488 | 23.37% |
| CMCSA250117P00040000 | 2024-05-22 10:07AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | +0.31 | +9.72% | 1 | 9,629 | 23.27% |
| CMCSA250620P00040000 | 2024-05-22 10:09AM EDT | 2025-06-20 | 4.30 | 4.10 | 4.35 | +0.15 | +3.61% | 30 | 278 | 23.12% |
| CMCSA260116P00040000 | 2024-05-20 12:05PM EDT | 2026-01-16 | 5.07 | 4.95 | 5.50 | 0.00 | - | 1 | 447 | 24.45% |
© 2024 Yahoo. All rights reserved.