Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00039000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.67 | +0.32 | +96.97% | 117 | 866 | 23.15% |
| CMCSA240524C00039000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.91 | 0.82 | 1.00 | +0.41 | +82.00% | 63 | 51 | 27.34% |
| CMCSA240531C00039000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.91 | 0.24 | 1.00 | +0.31 | +51.67% | 22 | 283 | 22.32% |
| CMCSA240607C00039000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 1.12 | 1.09 | 1.38 | +0.37 | +49.33% | 6 | 21 | 28.17% |
| CMCSA240614C00039000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 1.15 | 1.23 | 2.71 | +0.28 | +32.18% | 7 | 14 | 52.83% |
| CMCSA240628C00039000 | 2024-05-10 1:47PM EDT | 2024-06-28 | 1.47 | 0.66 | 2.66 | +0.31 | +26.72% | 2 | 10 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00039000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 54 | 900 | 20.22% |
| CMCSA240524P00039000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.49 | -0.39 | -46.43% | 36 | 2,423 | 20.70% |
| CMCSA240531P00039000 | 2024-05-10 12:53PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.58 | +0.06 | +12.24% | 1 | 77 | 19.34% |
| CMCSA240607P00039000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 1.06 | 0.64 | 0.70 | 0.00 | - | 4 | 84 | 19.58% |
| CMCSA240614P00039000 | 2024-05-10 12:51PM EDT | 2024-06-14 | 0.71 | 0.74 | 0.84 | -0.38 | -34.86% | 8 | 5 | 20.41% |
© 2024 Yahoo. All rights reserved.