Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00030000 | 2024-05-02 12:47PM EDT | 30.00 | 8.57 | 6.80 | 10.65 | -3.98 | -31.71% | 1 | 10 | 88.09% |
| CMCSA240719C00032500 | 2024-05-02 10:05AM EDT | 32.50 | 6.27 | 5.20 | 7.30 | -0.23 | -3.54% | 2 | 151 | 56.06% |
| CMCSA240719C00035000 | 2024-05-02 3:42PM EDT | 35.00 | 4.00 | 3.95 | 4.10 | +0.06 | +1.52% | 4 | 82 | 29.35% |
| CMCSA240719C00037500 | 2024-05-02 3:50PM EDT | 37.50 | 2.12 | 2.14 | 2.20 | -0.05 | -2.30% | 30 | 427 | 24.83% |
| CMCSA240719C00040000 | 2024-05-02 3:52PM EDT | 40.00 | 0.90 | 0.91 | 0.95 | -0.08 | -8.16% | 124 | 2,851 | 22.73% |
| CMCSA240719C00042500 | 2024-05-02 3:16PM EDT | 42.50 | 0.36 | 0.31 | 0.34 | +0.01 | +2.86% | 40 | 3,479 | 22.07% |
| CMCSA240719C00045000 | 2024-05-02 2:36PM EDT | 45.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 25 | 4,368 | 22.66% |
| CMCSA240719C00047500 | 2024-05-02 12:31PM EDT | 47.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 27 | 1,409 | 25.59% |
| CMCSA240719C00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 8 | 3,116 | 27.74% |
| CMCSA240719C00052500 | 2024-04-26 1:33PM EDT | 52.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 6 | 514 | 38.28% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 55.00 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 61.72% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 56.25% |
| CMCSA240719C00065000 | 2024-04-26 12:23PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 47.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 70.31% |
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 40 | 108 | 53.52% |
| CMCSA240719P00025000 | 2024-04-25 1:36PM EDT | 25.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 200 | 140 | 51.95% |
| CMCSA240719P00027500 | 2024-05-01 1:46PM EDT | 27.50 | 0.08 | 0.04 | 0.27 | 0.00 | - | 200 | 185 | 50.88% |
| CMCSA240719P00030000 | 2024-05-02 3:13PM EDT | 30.00 | 0.11 | 0.06 | 0.20 | -0.01 | -8.33% | 3,728 | 428 | 37.21% |
| CMCSA240719P00032500 | 2024-05-01 12:40PM EDT | 32.50 | 0.21 | 0.20 | 0.23 | 0.00 | - | 2 | 329 | 28.47% |
| CMCSA240719P00035000 | 2024-05-02 2:44PM EDT | 35.00 | 0.49 | 0.46 | 0.50 | +0.02 | +4.26% | 71 | 1,320 | 24.71% |
| CMCSA240719P00037500 | 2024-05-02 3:16PM EDT | 37.50 | 1.16 | 1.14 | 1.18 | -0.08 | -6.45% | 207 | 5,818 | 22.51% |
| CMCSA240719P00040000 | 2024-05-02 1:05PM EDT | 40.00 | 2.52 | 2.28 | 2.51 | +0.13 | +5.44% | 13 | 7,584 | 21.53% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 42.50 | 3.95 | 3.95 | 4.45 | 0.00 | - | 1 | 3,280 | 21.39% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 4.99 | 4.75 | 8.35 | 0.00 | - | 3 | 1,344 | 55.25% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 8.05 | 11.25 | 0.00 | - | 2,860 | 0 | 70.26% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 10.60 | 13.35 | 0.00 | - | 1,550 | 0 | 71.34% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.