Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 1.88 | 1.50 | 2.35 | 0.00 | - | 24 | 29 | 36.96% |
| CMCSA240524C00038000 | 2024-05-03 1:47PM EDT | 38.00 | 1.20 | 1.07 | 1.29 | +0.19 | +18.81% | 51 | 78 | 24.61% |
| CMCSA240524C00039000 | 2024-05-03 1:47PM EDT | 39.00 | 0.65 | 0.64 | 0.72 | +0.05 | +8.33% | 4 | 30 | 23.29% |
| CMCSA240524C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 8 | 129 | 21.58% |
| CMCSA240524C00041000 | 2024-05-03 12:38PM EDT | 41.00 | 0.15 | 0.11 | 0.16 | -0.03 | -16.67% | 49 | 2,364 | 22.75% |
| CMCSA240524C00042000 | 2024-05-01 3:27PM EDT | 42.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 7 | 154 | 26.56% |
| CMCSA240524C00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.39 | 0.02 | 0.39 | +0.31 | +387.50% | 3 | 247 | 45.31% |
| CMCSA240524C00044000 | 2024-05-03 2:04PM EDT | 44.00 | 0.03 | 0.00 | 0.48 | -0.01 | -25.00% | 9 | 2,299 | 55.18% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 45.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 60 | 50 | 50.68% |
| CMCSA240524C00046000 | 2024-04-23 12:33PM EDT | 46.00 | 0.17 | 0.01 | 0.95 | 0.00 | - | 3 | 4 | 66.70% |
| CMCSA240524C00047000 | 2024-04-29 10:56AM EDT | 47.00 | 0.33 | 0.01 | 0.20 | +0.31 | +1,550.00% | 3 | 7 | 56.84% |
| CMCSA240524C00051000 | 2024-04-09 2:52PM EDT | 51.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 99.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00033000 | 2024-04-29 12:43PM EDT | 33.00 | 0.05 | 0.02 | 0.20 | +0.01 | +25.00% | 20 | 61 | 51.07% |
| CMCSA240524P00034000 | 2024-05-03 1:36PM EDT | 34.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 3 | 13 | 49.41% |
| CMCSA240524P00035000 | 2024-05-03 2:51PM EDT | 35.00 | 0.06 | 0.04 | 1.00 | -0.04 | -40.00% | 4 | 38 | 50.88% |
| CMCSA240524P00036000 | 2024-05-03 2:04PM EDT | 36.00 | 0.10 | 0.09 | 0.12 | -0.11 | -52.38% | 1 | 787 | 24.71% |
| CMCSA240524P00037000 | 2024-05-01 10:57AM EDT | 37.00 | 0.36 | 0.19 | 0.23 | 0.00 | - | 2 | 45 | 22.36% |
| CMCSA240524P00038000 | 2024-05-03 10:38AM EDT | 38.00 | 0.51 | 0.25 | 0.46 | -0.09 | -15.00% | 1 | 572 | 20.61% |
| CMCSA240524P00039000 | 2024-05-02 12:28PM EDT | 39.00 | 1.05 | 0.81 | 0.89 | -0.11 | -9.48% | 8 | 179 | 19.48% |
| CMCSA240524P00040000 | 2024-05-02 9:49AM EDT | 40.00 | 2.01 | 0.29 | 1.88 | 0.00 | - | 2 | 36 | 29.30% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 3.00 | 1.61 | 2.66 | 0.00 | - | 7 | 31 | 30.37% |
| CMCSA240524P00042000 | 2024-05-02 12:28PM EDT | 42.00 | 3.23 | 1.73 | 4.95 | 0.00 | - | 1 | 3 | 78.13% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 2.67 | 6.00 | 0.00 | - | 1 | 1 | 87.79% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 45.00 | 4.75 | 4.45 | 7.45 | 0.00 | - | 8 | 2 | 85.35% |
© 2024 Yahoo. All rights reserved.