UK markets open in 5 hours 4 minutes
NIKKEI 225
38,488.69 -346.41 (-0.89%) HANG SENG
18,519.82 +40.45 (+0.22%) CRUDE OIL
78.07 -0.31 (-0.40%) GOLD FUTURES
2,317.50 -6.70 (-0.29%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,082.18 -1,087.57 (-2.13%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00050000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 635 | 71.88% |
| CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 17,841 | 37.50% |
| CMCSA240719C00050000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | 0.00 | - | 8 | 3,116 | 33.11% |
| CMCSA240920C00050000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.25 | 0.04 | 0.11 | +0.14 | +127.27% | 10 | 1,166 | 24.71% |
| CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.15 | 0.08 | 0.14 | 0.00 | - | 1 | 29 | 23.54% |
| CMCSA241115C00050000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.23 | -0.02 | -8.33% | 1 | 127 | 24.22% |
| CMCSA250117C00050000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 0.39 | 0.39 | 0.41 | -0.09 | -18.75% | 14 | 49,922 | 24.22% |
| CMCSA250620C00050000 | 2024-05-01 2:57PM EDT | 2025-06-20 | 1.02 | 0.94 | 1.09 | -0.13 | -11.30% | 3 | 115 | 25.93% |
| CMCSA260116C00050000 | 2024-05-06 11:43AM EDT | 2026-01-16 | 2.00 | 0.00 | 2.16 | 0.00 | - | 430 | 3,523 | 27.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 11.45 | 9.10 | 11.60 | -0.15 | -1.29% | 1 | 0 | 87.70% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.40 | 11.55 | 0.00 | - | 1,601 | 0 | 36.33% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 11.40 | 11.60 | 0.00 | - | 1,550 | 0 | 32.52% |
| CMCSA240920P00050000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 11.40 | 10.70 | 11.60 | -0.10 | -0.87% | 249 | 631 | 23.83% |
| CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 11.40 | 11.40 | 11.55 | 0.00 | - | 430 | 344 | 19.14% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 11.40 | 11.60 | 0.00 | - | 80 | 79 | 20.12% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 10.15 | 13.20 | 0.00 | - | 5 | 1,453 | 38.95% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 11.80 | 11.55 | 13.25 | 0.00 | - | - | 1 | 31.15% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 11.15 | 12.15 | 0.00 | - | 5 | 25 | 17.73% |
© 2024 Yahoo. All rights reserved.