UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,342.50 +4.10 (+0.18%) DOW
37,996.58 -464.34 (-1.21%) Bitcoin GBP
51,492.36 -211.52 (-0.41%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00045000 | 2024-04-25 11:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 168 | 93.75% |
| CMCSA240503C00045000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | -0.03 | -42.86% | 4 | 124 | 50.00% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 2 | 16 | 48.44% |
| CMCSA240517C00045000 | 2024-04-25 12:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 14 | 2,888 | 34.77% |
| CMCSA240524C00045000 | 2024-04-23 10:24AM EDT | 2024-05-24 | 0.04 | 0.01 | 1.28 | -0.13 | -76.47% | 1 | 85 | 62.79% |
| CMCSA240531C00045000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.16 | 0.00 | - | 364 | 445 | 37.89% |
| CMCSA240621C00045000 | 2024-04-25 12:10PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 258 | 16,341 | 26.07% |
| CMCSA240719C00045000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 0.08 | 0.09 | 0.12 | -0.33 | -80.49% | 92 | 4,265 | 23.24% |
| CMCSA240920C00045000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 0.39 | 0.39 | 0.42 | -0.58 | -59.79% | 65 | 4,501 | 24.46% |
| CMCSA241018C00045000 | 2024-04-25 10:46AM EDT | 2024-10-18 | 0.52 | 0.50 | 0.55 | -0.62 | -54.39% | 6 | 450 | 24.46% |
| CMCSA241115C00045000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 0.76 | 0.69 | 0.76 | -0.69 | -47.59% | 42 | 289 | 25.49% |
| CMCSA250117C00045000 | 2024-04-25 12:24PM EDT | 2025-01-17 | 1.07 | 1.07 | 1.16 | -0.82 | -43.39% | 6,088 | 13,968 | 26.37% |
| CMCSA250620C00045000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 2.00 | 1.72 | 2.01 | -0.91 | -31.27% | 1 | 29 | 27.12% |
| CMCSA260116C00045000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 2.95 | 2.85 | 3.05 | -0.65 | -18.06% | 18 | 270 | 27.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 6.85 | 8.70 | 0.00 | - | 1 | 8 | 226.56% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 7.30 | 7.45 | 0.00 | - | 4 | 2 | 72.66% |
| CMCSA240517P00045000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 7.75 | 7.20 | 8.15 | +1.65 | +27.05% | 1 | 232 | 62.50% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 7.10 | 7.90 | 0.00 | - | 8 | 14 | 62.99% |
| CMCSA240621P00045000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 4.65 | 7.10 | 7.40 | 0.00 | - | 4 | 5,193 | 29.79% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.99 | 7.10 | 8.05 | 0.00 | - | 3 | 1,627 | 40.14% |
| CMCSA240920P00045000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 6.50 | 7.30 | 8.10 | +1.01 | +18.40% | 1 | 1,450 | 31.20% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 7.40 | 8.00 | 0.00 | - | 2 | 222 | 27.32% |
| CMCSA241115P00045000 | 2024-04-12 2:50PM EDT | 2024-11-15 | 6.34 | 7.50 | 7.65 | 0.00 | - | 3 | 309 | 20.56% |
| CMCSA250117P00045000 | 2024-04-22 1:13PM EDT | 2025-01-17 | 7.38 | 7.30 | 7.80 | +1.48 | +25.08% | 1 | 4,985 | 19.92% |
| CMCSA250620P00045000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 6.25 | 8.05 | 9.15 | 0.00 | - | 9 | 38 | 26.40% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 7.55 | 8.60 | 8.95 | 0.00 | - | 2 | 1,235 | 20.45% |
© 2024 Yahoo. All rights reserved.