UK markets open in 2 hours 49 minutes
NIKKEI 225
37,701.55 -758.53 (-1.97%) HANG SENG
17,284.18 +82.91 (+0.48%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,325.60 -12.80 (-0.55%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,498.16 -1,969.84 (-3.68%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 8.40 | 10.55 | 0.00 | - | 15 | 15 | 106.45% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 8.85 | 11.75 | 0.00 | - | 1 | 1 | 66.02% |
| CMCSA240621C00030000 | 2024-04-22 1:05PM EDT | 2024-06-21 | 10.69 | 9.40 | 11.65 | 0.00 | - | 16 | 273 | 54.79% |
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 2024-07-19 | 12.55 | 8.55 | 12.45 | 0.00 | - | 6 | 10 | 89.84% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 9.15 | 11.35 | 0.00 | - | 1 | 36 | 51.17% |
| CMCSA241115C00030000 | 2024-04-17 2:36PM EDT | 2024-11-15 | 9.85 | 9.15 | 11.90 | 0.00 | - | 1 | 3 | 51.20% |
| CMCSA250117C00030000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 11.15 | 11.20 | 11.55 | +0.30 | +2.76% | 1 | 529 | 40.63% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 11.96 | 11.10 | 12.30 | 0.00 | - | - | 1 | 39.23% |
| CMCSA260116C00030000 | 2024-04-23 11:21AM EDT | 2026-01-16 | 12.92 | 12.15 | 15.00 | 0.00 | - | 1 | 37 | 49.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-17 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1,500 | 1,500 | 127.44% |
| CMCSA240517P00030000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 64.06% |
| CMCSA240621P00030000 | 2024-04-23 2:35PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.35 | 0.00 | - | 20 | 1,443 | 56.35% |
| CMCSA240719P00030000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 0.13 | 0.05 | 0.63 | -0.06 | -31.58% | 179 | 387 | 54.83% |
| CMCSA240920P00030000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.28 | 0.00 | - | 1 | 415 | 33.20% |
| CMCSA241018P00030000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 0.33 | 0.29 | 0.37 | 0.00 | - | 1 | 97 | 32.72% |
| CMCSA241115P00030000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 0.43 | 0.40 | 0.45 | +0.01 | +2.38% | 1 | 2,727 | 32.11% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 0.78 | 0.30 | 0.74 | 0.00 | - | 1 | 775 | 32.72% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 0.87 | 1.41 | 0.00 | - | 2 | 8 | 33.08% |
| CMCSA260116P00030000 | 2024-04-15 3:48PM EDT | 2026-01-16 | 1.74 | 1.27 | 1.84 | 0.00 | - | 286 | 535 | 30.29% |
© 2024 Yahoo. All rights reserved.