Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 8.65 | 9.15 | 10.85 | 0.00 | - | - | 2 | 59.18% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 32.50 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 84.40% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 35.00 | 4.60 | 4.00 | 6.80 | 0.00 | - | - | 72 | 47.64% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 37.50 | 3.15 | 3.25 | 3.40 | 0.00 | - | 11 | 44 | 26.83% |
| CMCSA241018C00040000 | 2024-05-03 10:59AM EDT | 40.00 | 1.95 | 1.97 | 2.05 | +0.01 | +0.52% | 3 | 4,283 | 24.95% |
| CMCSA241018C00042500 | 2024-05-02 1:13PM EDT | 42.50 | 1.03 | 1.09 | 1.14 | 0.00 | - | 14 | 262 | 23.84% |
| CMCSA241018C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 0.57 | 0.56 | 0.80 | -0.01 | -1.72% | 5 | 482 | 26.03% |
| CMCSA241018C00047500 | 2024-05-03 10:44AM EDT | 47.50 | 0.28 | 0.26 | 0.31 | -0.05 | -15.15% | 11 | 509 | 23.29% |
| CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 50.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 29 | 23.83% |
| CMCSA241018C00052500 | 2024-05-03 1:28PM EDT | 52.50 | 0.08 | 0.04 | 0.59 | -0.02 | -20.00% | 200 | 89 | 36.62% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 7 | 107 | 31.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-04-23 12:10PM EDT | 20.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 1 | 74.71% |
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 27.50 | 0.31 | 0.21 | 0.25 | 0.00 | - | 6 | 9 | 34.67% |
| CMCSA241018P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 0.40 | 0.06 | 0.37 | 0.00 | - | 1 | 102 | 30.47% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 32.50 | 0.67 | 0.54 | 0.62 | 0.00 | - | 1 | 338 | 27.49% |
| CMCSA241018P00035000 | 2024-05-03 2:34PM EDT | 35.00 | 1.07 | 1.01 | 1.07 | -0.10 | -8.55% | 118 | 1,030 | 25.05% |
| CMCSA241018P00037500 | 2024-05-03 2:56PM EDT | 37.50 | 1.87 | 1.75 | 1.85 | -0.10 | -5.08% | 87 | 944 | 23.29% |
| CMCSA241018P00040000 | 2024-05-03 9:58AM EDT | 40.00 | 2.97 | 2.89 | 4.00 | -0.23 | -7.19% | 15 | 1,634 | 31.10% |
| CMCSA241018P00042500 | 2024-05-02 1:28PM EDT | 42.50 | 4.90 | 4.50 | 6.35 | 0.00 | - | 115 | 588 | 38.11% |
| CMCSA241018P00045000 | 2024-05-02 9:53AM EDT | 45.00 | 7.01 | 6.50 | 7.30 | 0.00 | - | 1 | 223 | 28.42% |
| CMCSA241018P00047500 | 2024-04-29 11:43AM EDT | 47.50 | 8.65 | 6.95 | 9.75 | 0.00 | - | 1 | 975 | 33.13% |
| CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 50.00 | 11.40 | 11.20 | 11.40 | -0.25 | -2.15% | 430 | 344 | 21.09% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 47.05% |
© 2024 Yahoo. All rights reserved.