Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-04-25 11:00AM EDT | 25.00 | 13.24 | 13.40 | 13.60 | 0.00 | - | 13 | 27 | 51.37% |
| CMCSA240920C00027500 | 2024-04-25 9:30AM EDT | 27.50 | 11.70 | 10.90 | 11.25 | 0.00 | - | 3 | 86 | 45.90% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 30.00 | 10.71 | 8.70 | 8.90 | 0.00 | - | 1 | 36 | 39.60% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 32.50 | 8.59 | 6.55 | 6.65 | 0.00 | - | 1 | 115 | 34.18% |
| CMCSA240920C00035000 | 2024-05-01 11:20AM EDT | 35.00 | 4.80 | 4.55 | 4.65 | +0.25 | +5.49% | 300 | 186 | 30.57% |
| CMCSA240920C00037500 | 2024-04-30 9:47AM EDT | 37.50 | 2.84 | 2.87 | 2.95 | 0.00 | - | 10 | 438 | 27.59% |
| CMCSA240920C00040000 | 2024-05-01 1:02PM EDT | 40.00 | 1.70 | 1.67 | 1.70 | +0.08 | +4.94% | 28 | 4,741 | 25.76% |
| CMCSA240920C00042500 | 2024-05-01 12:51PM EDT | 42.50 | 0.91 | 0.86 | 0.90 | +0.07 | +8.33% | 787 | 2,142 | 24.76% |
| CMCSA240920C00045000 | 2024-05-01 1:44PM EDT | 45.00 | 0.41 | 0.41 | 0.45 | -0.02 | -4.44% | 37 | 4,602 | 24.37% |
| CMCSA240920C00047500 | 2024-04-30 11:01AM EDT | 47.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 2,470 | 24.37% |
| CMCSA240920C00050000 | 2024-04-30 12:57PM EDT | 50.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 16 | 1,165 | 25.10% |
| CMCSA240920C00052500 | 2024-04-30 2:31PM EDT | 52.50 | 0.05 | 0.03 | 0.20 | 0.00 | - | 1 | 201 | 31.64% |
| CMCSA240920C00055000 | 2024-05-01 11:50AM EDT | 55.00 | 0.08 | 0.02 | 0.15 | -0.01 | -11.11% | 12 | 88 | 33.20% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 56.57% |
| CMCSA240920C00065000 | 2024-04-09 12:20PM EDT | 65.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 51.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00022500 | 2024-04-08 9:31AM EDT | 22.50 | 0.15 | 0.02 | 0.22 | 0.00 | - | 1 | 2 | 52.64% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 55.08% |
| CMCSA240920P00027500 | 2024-03-07 12:40PM EDT | 27.50 | 0.20 | 0.08 | 0.72 | 0.00 | - | 1 | 8 | 49.02% |
| CMCSA240920P00030000 | 2024-04-30 10:22AM EDT | 30.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 1 | 481 | 30.57% |
| CMCSA240920P00032500 | 2024-05-01 10:07AM EDT | 32.50 | 0.50 | 0.51 | 0.56 | -0.03 | -5.66% | 1 | 9,550 | 27.30% |
| CMCSA240920P00035000 | 2024-04-30 10:36AM EDT | 35.00 | 1.02 | 0.97 | 1.02 | 0.00 | - | 1 | 5,265 | 24.76% |
| CMCSA240920P00037500 | 2024-04-30 11:58AM EDT | 37.50 | 1.76 | 1.77 | 1.82 | 0.00 | - | 5 | 4,467 | 22.63% |
| CMCSA240920P00040000 | 2024-04-29 11:32AM EDT | 40.00 | 2.72 | 3.00 | 3.10 | 0.00 | - | 6 | 2,842 | 21.07% |
| CMCSA240920P00042500 | 2024-05-01 11:45AM EDT | 42.50 | 4.70 | 4.75 | 4.90 | -0.43 | -8.38% | 3 | 3,562 | 20.31% |
| CMCSA240920P00045000 | 2024-04-29 12:33PM EDT | 45.00 | 6.25 | 6.85 | 7.20 | 0.00 | - | 91 | 1,371 | 22.85% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 9.25 | 9.40 | 0.00 | - | 4 | 910 | 19.04% |
| CMCSA240920P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 11.25 | 11.75 | 13.00 | 0.00 | - | 790 | 631 | 45.95% |
| CMCSA240920P00052500 | 2024-04-26 2:32PM EDT | 52.50 | 14.10 | 14.25 | 15.60 | 0.00 | - | 39 | 31 | 52.25% |
| CMCSA240920P00055000 | 2024-04-11 3:20PM EDT | 55.00 | 14.75 | 16.70 | 18.50 | 0.00 | - | 53 | 20 | 62.45% |
© 2024 Yahoo. All rights reserved.