Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00035000 | 2024-04-12 9:52AM EDT | 2024-04-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CMCSA240517C00035000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| CMCSA240621C00035000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| CMCSA240719C00035000 | 2024-04-12 3:41PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CMCSA240920C00035000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| CMCSA241115C00035000 | 2024-03-21 3:59PM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,251 | 0.00% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA260116C00035000 | 2024-03-14 12:41PM EDT | 2026-01-16 | 10.61 | 8.30 | 8.75 | 0.00 | - | 1 | 273 | 33.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00035000 | 2024-04-16 12:56PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,567 | 50.00% |
| CMCSA240426P00035000 | 2024-04-17 11:07AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CMCSA240503P00035000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CMCSA240510P00035000 | 2024-04-17 1:38PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| CMCSA240517P00035000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 52 | 3,114 | 12.50% |
| CMCSA240524P00035000 | 2024-04-15 10:38AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 6.25% |
| CMCSA240621P00035000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9,270 | 6.25% |
| CMCSA240719P00035000 | 2024-04-17 2:31PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 251 | 6.25% |
| CMCSA240920P00035000 | 2024-04-16 3:54PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5,128 | 3.13% |
| CMCSA241018P00035000 | 2024-04-17 2:28PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 19 | 251 | 3.13% |
| CMCSA241115P00035000 | 2024-04-17 10:47AM EDT | 2024-11-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 37 | 726 | 3.13% |
| CMCSA250117P00035000 | 2024-04-15 2:42PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 9,831 | 3.13% |
| CMCSA250620P00035000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 3.13% |
| CMCSA260116P00035000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 1.56% |
© 2024 Yahoo. All rights reserved.