Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:35.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 2023-02-03 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230210C00035000 | 2023-01-23 2:24PM EST | 2023-02-10 | 5.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMCSA230217C00035000 | 2023-01-31 3:35PM EST | 2023-02-17 | 4.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA230224C00035000 | 2023-01-26 9:38AM EST | 2023-02-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA230303C00035000 | 2023-01-27 12:24PM EST | 2023-03-03 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230317C00035000 | 2023-01-26 9:38AM EST | 2023-03-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA230421C00035000 | 2023-01-30 2:53PM EST | 2023-04-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA230616C00035000 | 2023-01-31 2:56PM EST | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230721C00035000 | 2023-01-31 3:43PM EST | 2023-07-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240119C00035000 | 2023-01-31 3:35PM EST | 2024-01-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA250117C00035000 | 2023-01-27 3:02PM EST | 2025-01-17 | 9.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00035000 | 2023-01-31 3:37PM EST | 2023-02-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA230210P00035000 | 2023-01-30 11:53AM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CMCSA230217P00035000 | 2023-01-31 3:31PM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CMCSA230224P00035000 | 2023-01-27 3:02PM EST | 2023-02-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMCSA230303P00035000 | 2023-01-27 12:34PM EST | 2023-03-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA230317P00035000 | 2023-01-31 3:36PM EST | 2023-03-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| CMCSA230421P00035000 | 2023-01-31 3:46PM EST | 2023-04-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| CMCSA230616P00035000 | 2023-01-31 11:32AM EST | 2023-06-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| CMCSA230721P00035000 | 2023-01-31 2:07PM EST | 2023-07-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMCSA240119P00035000 | 2023-01-31 3:42PM EST | 2024-01-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CMCSA250117P00035000 | 2023-01-26 11:18AM EST | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
