UK markets open in 5 hours 17 minutes
NIKKEI 225
37,843.97 -117.83 (-0.31%) HANG SENG
16,253.24 +1.40 (+0.01%) CRUDE OIL
82.57 -0.12 (-0.15%) GOLD FUTURES
2,379.40 -9.00 (-0.38%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,394.42 -1,875.78 (-3.66%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00052500 | 2024-04-09 10:14AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 150.00% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 17 | 50.78% |
| CMCSA240621C00052500 | 2024-04-16 10:25AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.29 | 0.00 | - | 5 | 3,057 | 59.38% |
| CMCSA240719C00052500 | 2024-04-03 1:13PM EDT | 2024-07-19 | 0.12 | 0.01 | 1.29 | 0.00 | - | 20 | 517 | 62.09% |
| CMCSA240920C00052500 | 2024-04-01 9:45AM EDT | 2024-09-20 | 0.35 | 0.10 | 0.15 | 0.00 | - | 2 | 132 | 26.95% |
| CMCSA241018C00052500 | 2024-04-11 3:59PM EDT | 2024-10-18 | 0.33 | 0.14 | 0.37 | 0.00 | - | 11 | 39 | 30.32% |
| CMCSA241115C00052500 | 2024-04-17 2:21PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 1 | 5,101 | 26.20% |
| CMCSA250117C00052500 | 2024-04-16 11:11AM EDT | 2025-01-17 | 0.45 | 0.41 | 1.26 | 0.00 | - | 2 | 1,607 | 35.79% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.91 | 1.05 | -0.06 | -5.77% | 5 | 18 | 26.88% |
| CMCSA260116C00052500 | 2024-04-15 12:38PM EDT | 2026-01-16 | 1.90 | 1.70 | 2.02 | 0.00 | - | 1 | 1,088 | 28.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00052500 | 2024-02-08 2:01PM EDT | 2024-04-19 | 11.22 | 8.05 | 11.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-04-17 1:51PM EDT | 2024-09-20 | 13.55 | 12.20 | 15.45 | -0.05 | -0.37% | 64 | 31 | 56.18% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 12.35 | 15.60 | 0.00 | - | - | 0 | 53.36% |
| CMCSA241115P00052500 | 2024-04-11 3:28PM EDT | 2024-11-15 | 12.35 | 13.15 | 15.45 | 0.00 | - | 280 | 281 | 48.19% |
| CMCSA250117P00052500 | 2024-04-12 3:12PM EDT | 2025-01-17 | 13.20 | 13.35 | 15.80 | 0.00 | - | 770 | 769 | 45.41% |
© 2024 Yahoo. All rights reserved.