Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 225.00% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | 45 | 50 | 133.01% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 635 | 53.13% |
| CMCSA240621C00050000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 18,169 | 32.03% |
| CMCSA240719C00050000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 184 | 3,016 | 28.61% |
| CMCSA240920C00050000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 7 | 1,175 | 24.32% |
| CMCSA241018C00050000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 30 | 24.12% |
| CMCSA241115C00050000 | 2024-04-26 9:48AM EDT | 2024-11-15 | 0.25 | 0.28 | 0.31 | -0.35 | -58.33% | 39 | 109 | 25.10% |
| CMCSA250117C00050000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.54 | +0.04 | +8.70% | 102 | 49,918 | 25.44% |
| CMCSA250620C00050000 | 2024-04-26 11:35AM EDT | 2025-06-20 | 1.14 | 1.16 | 1.23 | +0.18 | +18.75% | 110 | 10 | 26.61% |
| CMCSA260116C00050000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 1.50 | 1.98 | 2.15 | -0.35 | -18.92% | 1 | 405 | 27.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-04-26 11:00AM EDT | 2024-05-17 | 11.50 | 11.30 | 12.40 | -1.10 | -8.73% | 2 | 0 | 81.54% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.25 | 11.40 | 0.00 | - | 1,601 | 0 | 0.00% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 11.30 | 11.40 | 0.00 | - | 1,550 | 0 | 0.00% |
| CMCSA240920P00050000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 11.45 | 11.20 | 11.45 | -0.35 | -2.97% | 650 | 631 | 14.06% |
| CMCSA241018P00050000 | 2024-04-25 2:52PM EDT | 2024-10-18 | 11.95 | 11.25 | 12.05 | 0.00 | - | 670 | 344 | 32.37% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 10.65 | 11.30 | 11.50 | 0.00 | - | 2 | 79 | 17.58% |
| CMCSA250117P00050000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 9.92 | 11.30 | 11.50 | 0.00 | - | 10 | 2,619 | 15.43% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 2026-01-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.