Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00041000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 142 | 31.06% |
| CMCSA240517C00041000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 225 | 22.66% |
| CMCSA240524C00041000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.16 | -0.03 | -16.67% | 49 | 2,364 | 22.75% |
| CMCSA240531C00041000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.23 | +0.01 | +5.88% | 96 | 50 | 22.32% |
| CMCSA240607C00041000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 0.24 | 0.25 | 0.38 | -0.03 | -11.11% | 2 | 144 | 24.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 2.35 | 0.90 | 2.77 | -0.38 | -13.92% | 2 | 36 | 59.18% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.50 | 2.28 | 2.57 | 0.00 | - | 1 | 6 | 33.01% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 3.00 | 1.61 | 2.66 | 0.00 | - | 7 | 31 | 30.37% |
| CMCSA240531P00041000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 2.70 | 1.86 | 4.30 | 0.00 | - | 1 | 55 | 68.36% |
© 2024 Yahoo. All rights reserved.