Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00040000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| CMCSA240503C00040000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| CMCSA240510C00040000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| CMCSA240517C00040000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| CMCSA240524C00040000 | 2024-04-25 12:42PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CMCSA240621C00040000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 3.13% |
| CMCSA240719C00040000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| CMCSA240920C00040000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4,078 | 0 | 3.13% |
| CMCSA241018C00040000 | 2024-04-25 2:08PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CMCSA241115C00040000 | 2024-04-25 3:30PM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CMCSA250117C00040000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| CMCSA250620C00040000 | 2024-04-25 2:47PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CMCSA260116C00040000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00040000 | 2024-04-25 3:10PM EDT | 2024-04-26 | 1.98 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| CMCSA240503P00040000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2,264 | 0 | 0.00% |
| CMCSA240510P00040000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240517P00040000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| CMCSA240524P00040000 | 2024-04-25 10:31AM EDT | 2024-05-24 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMCSA240531P00040000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240621P00040000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| CMCSA240719P00040000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| CMCSA240920P00040000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CMCSA241018P00040000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA241115P00040000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CMCSA250117P00040000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA260116P00040000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.