Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00042500 | 2024-04-24 2:26PM EDT | 2024-05-03 | 0.26 | 0.01 | 0.08 | 0.00 | - | 1 | 31 | 47.27% |
| CMCSA240517C00042500 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 29 | 17,959 | 26.37% |
| CMCSA240621C00042500 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 586 | 7,177 | 23.24% |
| CMCSA240719C00042500 | 2024-04-26 3:28PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.43 | +0.08 | +21.62% | 399 | 3,276 | 22.32% |
| CMCSA240920C00042500 | 2024-04-26 10:03AM EDT | 2024-09-20 | 0.98 | 1.00 | 1.04 | +0.06 | +6.52% | 145 | 1,993 | 24.73% |
| CMCSA241018C00042500 | 2024-04-26 12:23PM EDT | 2024-10-18 | 1.18 | 0.97 | 1.23 | +0.13 | +12.38% | 8 | 265 | 24.71% |
| CMCSA241115C00042500 | 2024-04-25 3:23PM EDT | 2024-11-15 | 1.39 | 1.29 | 1.56 | 0.00 | - | 774 | 754 | 26.10% |
| CMCSA250117C00042500 | 2024-04-26 2:58PM EDT | 2025-01-17 | 2.03 | 1.91 | 2.04 | +0.30 | +17.34% | 2,091 | 1,691 | 26.70% |
| CMCSA250620C00042500 | 2024-04-26 11:01AM EDT | 2025-06-20 | 3.01 | 2.45 | 3.15 | +0.41 | +15.77% | 1 | 117 | 28.16% |
| CMCSA260116C00042500 | 2024-04-26 9:30AM EDT | 2026-01-16 | 3.53 | 4.00 | 4.25 | -0.27 | -7.11% | 1 | 2,455 | 28.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.29 | 2.36 | 5.65 | 0.00 | - | 10 | 6 | 148.73% |
| CMCSA240517P00042500 | 2024-04-26 3:07PM EDT | 2024-05-17 | 3.84 | 3.85 | 4.20 | -0.85 | -18.12% | 6 | 4,407 | 37.99% |
| CMCSA240621P00042500 | 2024-04-26 2:40PM EDT | 2024-06-21 | 4.05 | 3.75 | 4.05 | -0.55 | -11.96% | 20 | 14,576 | 18.41% |
| CMCSA240719P00042500 | 2024-04-26 12:53PM EDT | 2024-07-19 | 4.30 | 2.69 | 5.90 | -0.52 | -10.79% | 3 | 3,276 | 46.53% |
| CMCSA240920P00042500 | 2024-04-25 2:14PM EDT | 2024-09-20 | 5.13 | 4.45 | 5.00 | 0.00 | - | 20 | 3,562 | 25.12% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 2024-10-18 | 5.15 | 4.20 | 5.80 | 0.00 | - | 1 | 489 | 31.25% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 2024-11-15 | 5.00 | 4.85 | 5.05 | -0.50 | -9.09% | 139 | 690 | 21.88% |
| CMCSA250117P00042500 | 2024-04-26 11:57AM EDT | 2025-01-17 | 5.35 | 5.15 | 5.40 | -0.60 | -10.08% | 1 | 9,065 | 22.08% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 2025-06-20 | 6.05 | 5.80 | 6.10 | +0.90 | +17.48% | 1 | 147 | 22.10% |
| CMCSA260116P00042500 | 2024-04-26 11:01AM EDT | 2026-01-16 | 6.65 | 6.55 | 6.85 | -0.60 | -8.28% | 171 | 2,328 | 21.87% |
© 2024 Yahoo. All rights reserved.