Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 8.30 | 8.45 | 0.00 | - | 1 | 1 | 78.13% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 5.65 | 7.95 | 0.00 | - | - | 10 | 89.06% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 5.35 | 6.00 | 0.00 | - | 5 | 3 | 66.41% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 3.85 | 4.10 | 0.00 | - | - | 2,371 | 53.22% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 2.61 | 3.50 | 0.00 | - | 7 | 61 | 43.36% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.90 | 2.99 | 0.00 | - | 1 | 3 | 38.18% |
| CMCSA240517C00036000 | 2024-05-01 12:51PM EDT | 36.00 | 2.56 | 2.45 | 2.51 | 0.00 | - | 6 | 8 | 34.28% |
| CMCSA240517C00036500 | 2024-05-01 10:13AM EDT | 36.50 | 2.28 | 1.98 | 2.17 | 0.00 | - | 2 | 18 | 35.79% |
| CMCSA240517C00037000 | 2024-04-29 12:32PM EDT | 37.00 | 2.20 | 1.45 | 1.62 | 0.00 | - | 6 | 53 | 28.37% |
| CMCSA240517C00037500 | 2024-05-02 10:28AM EDT | 37.50 | 1.20 | 0.99 | 1.24 | -0.30 | -20.00% | 1 | 373 | 26.61% |
| CMCSA240517C00038000 | 2024-05-02 11:01AM EDT | 38.00 | 0.95 | 0.86 | 0.91 | -0.04 | -4.04% | 2 | 511 | 25.24% |
| CMCSA240517C00038500 | 2024-05-02 9:45AM EDT | 38.50 | 0.61 | 0.60 | 0.63 | -0.14 | -18.67% | 1 | 947 | 23.98% |
| CMCSA240517C00039000 | 2024-05-02 10:12AM EDT | 39.00 | 0.44 | 0.41 | 0.43 | 0.00 | - | 2 | 338 | 23.63% |
| CMCSA240517C00039500 | 2024-05-02 10:04AM EDT | 39.50 | 0.30 | 0.27 | 0.31 | -0.06 | -16.67% | 2 | 195 | 24.51% |
| CMCSA240517C00040000 | 2024-05-02 11:10AM EDT | 40.00 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 3,009 | 2,823 | 24.32% |
| CMCSA240517C00040500 | 2024-05-02 11:03AM EDT | 40.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 6 | 455 | 25.20% |
| CMCSA240517C00041000 | 2024-05-02 9:47AM EDT | 41.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 5 | 227 | 26.07% |
| CMCSA240517C00041500 | 2024-05-01 10:41AM EDT | 41.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 212 | 27.74% |
| CMCSA240517C00042000 | 2024-05-02 9:48AM EDT | 42.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 220 | 31.54% |
| CMCSA240517C00042500 | 2024-05-02 9:30AM EDT | 42.50 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 7 | 17,693 | 32.62% |
| CMCSA240517C00043000 | 2024-05-01 10:26AM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 2,986 | 33.01% |
| CMCSA240517C00043500 | 2024-04-30 11:09AM EDT | 43.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 165 | 176 | 34.18% |
| CMCSA240517C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 12 | 1,437 | 48.05% |
| CMCSA240517C00044500 | 2024-04-29 11:56AM EDT | 44.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 11 | 185 | 46.48% |
| CMCSA240517C00045000 | 2024-05-01 12:05PM EDT | 45.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 2,857 | 46.88% |
| CMCSA240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 100 | 123 | 25.00% |
| CMCSA240517C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | - | 85 | 67.38% |
| CMCSA240517C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | - | 4 | 94.92% |
| CMCSA240517C00047500 | 2024-05-01 9:54AM EDT | 47.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 4 | 3,377 | 25.00% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 7 | 106.54% |
| CMCSA240517C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 635 | 59.38% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 62.50% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 107.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 134.38% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 9 | 66.80% |
| CMCSA240517P00031000 | 2024-05-02 10:27AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 200 | 1,708 | 50.00% |
| CMCSA240517P00032000 | 2024-05-02 10:26AM EDT | 32.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 380 | 118 | 54.10% |
| CMCSA240517P00032500 | 2024-05-02 10:26AM EDT | 32.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 20 | 1,056 | 41.99% |
| CMCSA240517P00033000 | 2024-05-02 10:30AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 200 | 100 | 38.67% |
| CMCSA240517P00034000 | 2024-05-02 10:29AM EDT | 34.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 32 | 74 | 33.40% |
| CMCSA240517P00034500 | 2024-04-29 3:26PM EDT | 34.50 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 31 | 2,417 | 32.23% |
| CMCSA240517P00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 36 | 3,358 | 30.47% |
| CMCSA240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 9 | 23 | 28.13% |
| CMCSA240517P00036000 | 2024-04-26 3:39PM EDT | 36.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 21 | 50 | 25.39% |
| CMCSA240517P00036500 | 2024-05-01 11:49AM EDT | 36.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 20 | 23 | 23.24% |
| CMCSA240517P00037000 | 2024-05-02 10:49AM EDT | 37.00 | 0.25 | 0.22 | 0.25 | +0.04 | +19.05% | 11 | 1,020 | 22.07% |
| CMCSA240517P00037500 | 2024-05-02 11:24AM EDT | 37.50 | 0.34 | 0.34 | 0.36 | +0.05 | +17.24% | 3,525 | 8,634 | 20.66% |
| CMCSA240517P00038000 | 2024-05-02 9:36AM EDT | 38.00 | 0.60 | 0.52 | 0.54 | +0.19 | +46.34% | 28 | 494 | 20.02% |
| CMCSA240517P00038500 | 2024-05-01 1:48PM EDT | 38.50 | 0.85 | 0.77 | 0.78 | 0.00 | - | 43 | 727 | 19.39% |
| CMCSA240517P00039000 | 2024-05-01 9:43AM EDT | 39.00 | 1.15 | 1.03 | 1.09 | 0.00 | - | 1 | 812 | 18.99% |
| CMCSA240517P00039500 | 2024-05-02 10:18AM EDT | 39.50 | 1.42 | 1.42 | 1.60 | +0.27 | +23.48% | 1 | 62 | 24.32% |
| CMCSA240517P00040000 | 2024-05-02 9:46AM EDT | 40.00 | 1.90 | 1.81 | 1.89 | +0.31 | +19.50% | 6 | 4,726 | 18.95% |
| CMCSA240517P00040500 | 2024-04-29 12:32PM EDT | 40.50 | 1.75 | 2.25 | 2.33 | 0.00 | - | 2 | 27 | 17.58% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 2.50 | 2.63 | 2.84 | 0.00 | - | 1 | 6 | 21.49% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 3.65 | 3.80 | 0.00 | - | - | 1 | 19.53% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 42.50 | 4.25 | 4.05 | 4.30 | -0.11 | -2.52% | 2 | 849 | 21.09% |
| CMCSA240517P00045000 | 2024-05-01 12:43PM EDT | 45.00 | 6.65 | 6.60 | 7.40 | 0.00 | - | 1 | 0 | 57.91% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 8.45 | 9.25 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 50.00 | 11.60 | 11.65 | 12.60 | 0.00 | - | 1 | 0 | 93.46% |
© 2024 Yahoo. All rights reserved.