Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 27.50 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 109.84% |
| CMCSA241115C00030000 | 2024-04-26 12:11PM EDT | 30.00 | 9.39 | 9.00 | 9.50 | 0.00 | - | 2 | 6 | 41.70% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 32.50 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 47.53% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 35.00 | 4.65 | 5.05 | 5.20 | 0.00 | - | 1 | 2 | 31.08% |
| CMCSA241115C00037500 | 2024-04-26 11:01AM EDT | 37.50 | 3.75 | 3.50 | 3.60 | 0.00 | - | 3 | 122 | 28.96% |
| CMCSA241115C00040000 | 2024-04-29 2:45PM EDT | 40.00 | 2.53 | 2.27 | 2.32 | 0.00 | - | 5 | 270 | 27.20% |
| CMCSA241115C00042500 | 2024-04-30 1:23PM EDT | 42.50 | 1.33 | 1.33 | 1.43 | 0.00 | - | 1 | 1,218 | 26.22% |
| CMCSA241115C00045000 | 2024-05-01 10:08AM EDT | 45.00 | 0.88 | 0.79 | 0.84 | +0.11 | +14.29% | 1 | 299 | 25.61% |
| CMCSA241115C00047500 | 2024-04-30 10:58AM EDT | 47.50 | 0.42 | 0.46 | 0.49 | 0.00 | - | 2 | 438 | 25.44% |
| CMCSA241115C00050000 | 2024-04-30 11:01AM EDT | 50.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 1 | 128 | 25.39% |
| CMCSA241115C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.19 | 0.15 | 0.17 | 0.00 | - | 1 | 5,101 | 25.83% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 208 | 133 | 32.28% |
| CMCSA241115C00060000 | 2024-04-12 11:51AM EDT | 60.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 5 | 40.06% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 41.02% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 25.00 | 0.22 | 0.00 | 0.36 | 0.00 | - | 1 | 4 | 41.65% |
| CMCSA241115P00027500 | 2024-04-30 2:30PM EDT | 27.50 | 0.34 | 0.31 | 0.35 | 0.00 | - | 1 | 14 | 33.79% |
| CMCSA241115P00030000 | 2024-04-29 9:36AM EDT | 30.00 | 0.52 | 0.51 | 0.55 | 0.00 | - | 5 | 2,740 | 30.57% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 32.50 | 0.88 | 0.85 | 0.91 | 0.00 | - | 2 | 99 | 28.17% |
| CMCSA241115P00035000 | 2024-05-01 10:40AM EDT | 35.00 | 1.45 | 1.41 | 1.49 | -0.07 | -4.61% | 1 | 765 | 26.15% |
| CMCSA241115P00037500 | 2024-04-29 11:59AM EDT | 37.50 | 2.10 | 2.25 | 2.36 | 0.00 | - | 3 | 677 | 24.32% |
| CMCSA241115P00040000 | 2024-05-01 12:48PM EDT | 40.00 | 3.45 | 3.45 | 3.60 | -0.04 | -1.15% | 1 | 235 | 22.75% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 42.50 | 5.00 | 5.10 | 5.25 | 0.00 | - | 139 | 828 | 21.63% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 45.00 | 7.30 | 7.05 | 7.55 | 0.00 | - | 109 | 427 | 24.85% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 47.50 | 9.10 | 9.25 | 9.60 | 0.00 | - | 2 | 71 | 22.71% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 50.00 | 10.65 | 11.65 | 11.85 | 0.00 | - | 2 | 79 | 19.53% |
| CMCSA241115P00052500 | 2024-04-25 2:52PM EDT | 52.50 | 14.75 | 13.15 | 15.00 | 0.00 | - | 570 | 281 | 36.84% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 55.00 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 20.75 | 21.80 | 0.00 | - | - | 0 | 25.98% |
© 2024 Yahoo. All rights reserved.