Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230217C00025000 | 2023-01-31 3:15PM EST | 2023-02-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230303C00025000 | 2023-01-13 10:07AM EST | 2023-03-03 | 13.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230317C00025000 | 2023-01-26 10:38AM EST | 2023-03-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230421C00025000 | 2023-01-17 9:30AM EST | 2023-04-21 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230616C00025000 | 2022-12-13 2:31PM EST | 2023-06-16 | 12.35 | 14.15 | 14.35 | 0.00 | - | 25 | 59 | 12.50% |
| CMCSA230721C00025000 | 2023-01-04 11:32AM EST | 2023-07-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240119C00025000 | 2023-01-31 11:24AM EST | 2024-01-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00025000 | 2023-01-18 10:19AM EST | 2025-01-17 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 2023-02-03 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 225.00% |
| CMCSA230217P00025000 | 2023-01-26 10:03AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA230421P00025000 | 2023-01-26 12:12PM EST | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA230616P00025000 | 2023-01-31 3:20PM EST | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA230721P00025000 | 2023-01-17 12:56PM EST | 2023-07-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240119P00025000 | 2023-01-27 11:27AM EST | 2024-01-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| CMCSA250117P00025000 | 2023-01-26 10:09AM EST | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
