Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 8.50 | 10.45 | 0.00 | - | 1 | 1 | 96.48% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 3.65 | 4.80 | 0.00 | - | 2 | 2 | 63.43% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 1.75 | 2.86 | 0.00 | - | - | 5 | 26.56% |
| CMCSA240531C00037000 | 2024-04-25 10:33AM EDT | 37.00 | 1.69 | 1.78 | 3.85 | 0.00 | - | 4 | 5 | 70.36% |
| CMCSA240531C00038000 | 2024-05-03 9:48AM EDT | 38.00 | 1.33 | 1.21 | 1.26 | +0.08 | +6.40% | 1 | 35 | 21.63% |
| CMCSA240531C00039000 | 2024-05-03 9:37AM EDT | 39.00 | 0.85 | 0.66 | 0.72 | +0.22 | +34.92% | 32 | 176 | 20.80% |
| CMCSA240531C00040000 | 2024-05-03 9:53AM EDT | 40.00 | 0.41 | 0.33 | 0.39 | +0.05 | +13.89% | 5 | 685 | 21.00% |
| CMCSA240531C00041000 | 2024-05-02 3:20PM EDT | 41.00 | 0.24 | 0.15 | 0.36 | +0.07 | +41.18% | 1 | 50 | 26.76% |
| CMCSA240531C00042000 | 2024-05-03 9:30AM EDT | 42.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 20 | 2,051 | 22.56% |
| CMCSA240531C00043000 | 2024-05-02 3:20PM EDT | 43.00 | 0.05 | 0.04 | 2.18 | 0.00 | - | 1 | 48 | 60.60% |
| CMCSA240531C00044000 | 2024-05-02 3:20PM EDT | 44.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 2 | 600 | 30.66% |
| CMCSA240531C00045000 | 2024-05-01 11:17AM EDT | 45.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 20 | 411 | 34.57% |
| CMCSA240531C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.12 | 0.01 | 2.15 | 0.00 | - | - | 1 | 77.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-04-29 2:36PM EDT | 31.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | 3 | 3 | 95.46% |
| CMCSA240531P00033000 | 2024-04-25 1:17PM EDT | 33.00 | 0.11 | 0.01 | 1.95 | 0.00 | - | 3 | 4 | 74.27% |
| CMCSA240531P00034000 | 2024-04-30 10:10AM EDT | 34.00 | 0.10 | 0.03 | 2.19 | 0.00 | - | 10 | 36 | 69.63% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 2 | 63 | 26.37% |
| CMCSA240531P00036000 | 2024-05-02 12:48PM EDT | 36.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 1 | 143 | 23.63% |
| CMCSA240531P00037000 | 2024-05-03 10:24AM EDT | 37.00 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 12 | 40 | 21.83% |
| CMCSA240531P00038000 | 2024-04-29 3:57PM EDT | 38.00 | 0.61 | 0.57 | 0.63 | +0.05 | +8.93% | 3 | 34 | 20.80% |
| CMCSA240531P00039000 | 2024-05-03 10:08AM EDT | 39.00 | 1.05 | 1.04 | 1.10 | -0.20 | -16.00% | 5 | 83 | 20.24% |
| CMCSA240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 1.90 | 1.60 | 2.22 | 0.00 | - | 1 | 71 | 31.89% |
| CMCSA240531P00041000 | 2024-05-02 2:43PM EDT | 41.00 | 2.70 | 0.64 | 2.89 | 0.00 | - | 1 | 55 | 30.47% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 42.00 | 2.40 | 3.45 | 3.60 | 0.00 | - | 2 | 2 | 26.56% |
| CMCSA240531P00043000 | 2024-04-22 9:49AM EDT | 43.00 | 3.20 | 4.40 | 5.40 | 0.00 | - | - | 0 | 57.47% |
© 2024 Yahoo. All rights reserved.