Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 368.65% |
| CMCSA240621C00022500 | 2024-04-25 1:17PM EDT | 22.50 | 15.30 | 15.90 | 16.15 | 0.00 | - | 1 | 1 | 76.56% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 301.86% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 106.89% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 30.00 | 8.05 | 8.60 | 8.70 | 0.00 | - | 1 | 273 | 49.81% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 6.15 | 7.05 | 0.00 | - | 1 | 229 | 61.57% |
| CMCSA240621C00035000 | 2024-04-29 11:19AM EDT | 35.00 | 4.35 | 3.85 | 3.95 | 0.00 | - | 3 | 531 | 31.30% |
| CMCSA240621C00037500 | 2024-05-01 10:15AM EDT | 37.50 | 2.01 | 1.92 | 1.96 | +0.18 | +9.84% | 12 | 5,914 | 25.44% |
| CMCSA240621C00040000 | 2024-05-01 11:11AM EDT | 40.00 | 0.69 | 0.70 | 0.72 | +0.09 | +15.00% | 46 | 3,372 | 23.15% |
| CMCSA240621C00042500 | 2024-05-01 10:55AM EDT | 42.50 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 1,828 | 7,779 | 24.17% |
| CMCSA240621C00045000 | 2024-05-01 10:05AM EDT | 45.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 1 | 16,434 | 25.88% |
| CMCSA240621C00047500 | 2024-04-30 3:50PM EDT | 47.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 94 | 30,140 | 36.13% |
| CMCSA240621C00050000 | 2024-04-30 1:41PM EDT | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 330 | 17,840 | 34.96% |
| CMCSA240621C00052500 | 2024-04-29 11:25AM EDT | 52.50 | 0.02 | 0.01 | 0.43 | 0.00 | - | 60 | 3,053 | 52.54% |
| CMCSA240621C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2,733 | 46.48% |
| CMCSA240621C00060000 | 2024-04-26 9:48AM EDT | 60.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 1,148 | 75.78% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 694 | 96.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 343 | 74.22% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 79 | 113.87% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 83.50% |
| CMCSA240621P00027500 | 2024-04-26 1:12PM EDT | 27.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 18 | 678 | 50.59% |
| CMCSA240621P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.12 | +0.04 | +66.67% | 1 | 1,450 | 40.82% |
| CMCSA240621P00032500 | 2024-04-30 2:45PM EDT | 32.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 710 | 2,666 | 30.37% |
| CMCSA240621P00035000 | 2024-05-01 11:13AM EDT | 35.00 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 6 | 13,572 | 24.85% |
| CMCSA240621P00037500 | 2024-05-01 11:18AM EDT | 37.50 | 0.80 | 0.80 | 0.82 | -0.07 | -8.05% | 12 | 17,966 | 21.44% |
| CMCSA240621P00040000 | 2024-05-01 11:16AM EDT | 40.00 | 2.08 | 2.08 | 2.12 | -0.19 | -8.37% | 4 | 13,595 | 19.73% |
| CMCSA240621P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 4.20 | 4.15 | 4.25 | -0.20 | -4.60% | 4 | 13,365 | 21.58% |
| CMCSA240621P00045000 | 2024-04-30 9:32AM EDT | 45.00 | 6.59 | 6.60 | 6.70 | 0.00 | - | 122 | 2,638 | 27.54% |
| CMCSA240621P00047500 | 2024-04-29 2:48PM EDT | 47.50 | 8.75 | 8.60 | 9.45 | 0.00 | - | 833 | 798 | 45.12% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 11.60 | 11.70 | 0.00 | - | 1,601 | 0 | 40.82% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 21.60 | 21.75 | 0.00 | - | 1 | 0 | 59.57% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 26.50 | 26.75 | 0.00 | - | 1 | 0 | 61.33% |
© 2024 Yahoo. All rights reserved.