Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-05-01 11:08AM EDT | 15.00 | 22.70 | 23.20 | 23.80 | -1.24 | -5.18% | 1 | 7 | 67.48% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 154.25% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 18.45 | 18.65 | 0.00 | - | 1 | 56 | 50.59% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 15.15 | 12.65 | 14.00 | 0.00 | - | 1 | 75 | 45.09% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 89.89% |
| CMCSA250117C00030000 | 2024-04-29 9:55AM EDT | 30.00 | 10.00 | 8.35 | 9.55 | 0.00 | - | 1 | 529 | 37.04% |
| CMCSA250117C00032500 | 2024-04-26 2:57PM EDT | 32.50 | 7.80 | 7.35 | 7.55 | 0.00 | - | 2 | 374 | 34.23% |
| CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 35.00 | 6.05 | 5.50 | 5.75 | 0.00 | - | 6 | 2,257 | 31.91% |
| CMCSA250117C00037500 | 2024-05-01 10:15AM EDT | 37.50 | 4.18 | 3.95 | 4.10 | +0.13 | +3.21% | 2 | 413 | 29.22% |
| CMCSA250117C00040000 | 2024-05-01 10:15AM EDT | 40.00 | 2.89 | 2.72 | 2.84 | +0.25 | +9.47% | 2 | 4,259 | 27.77% |
| CMCSA250117C00042500 | 2024-04-30 11:03AM EDT | 42.50 | 1.78 | 1.81 | 1.90 | 0.00 | - | 1 | 3,282 | 26.83% |
| CMCSA250117C00045000 | 2024-04-30 3:11PM EDT | 45.00 | 1.12 | 1.15 | 1.22 | 0.00 | - | 26 | 20,462 | 26.07% |
| CMCSA250117C00047500 | 2024-04-30 2:21PM EDT | 47.50 | 0.76 | 0.71 | 0.76 | +0.06 | +8.57% | 1 | 2,411 | 25.56% |
| CMCSA250117C00050000 | 2024-04-30 10:59AM EDT | 50.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 1 | 49,919 | 25.32% |
| CMCSA250117C00052500 | 2024-04-25 11:42AM EDT | 52.50 | 0.24 | 0.25 | 0.29 | 0.00 | - | 3 | 1,614 | 25.24% |
| CMCSA250117C00055000 | 2024-05-01 12:12PM EDT | 55.00 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 4 | 6,938 | 25.83% |
| CMCSA250117C00060000 | 2024-04-30 12:28PM EDT | 60.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 2 | 3,915 | 31.30% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 101 | 1,110 | 38.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-25 9:59AM EDT | 15.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 200 | 50.39% |
| CMCSA250117P00017500 | 2024-04-25 12:20PM EDT | 17.50 | 0.11 | 0.01 | 0.18 | 0.00 | - | 13 | 750 | 52.54% |
| CMCSA250117P00020000 | 2024-04-25 12:18PM EDT | 20.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 5 | 106 | 43.56% |
| CMCSA250117P00022500 | 2024-04-25 9:39AM EDT | 22.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 6 | 97 | 40.04% |
| CMCSA250117P00025000 | 2024-04-26 10:42AM EDT | 25.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | 51 | 257 | 36.52% |
| CMCSA250117P00027500 | 2024-04-30 2:42PM EDT | 27.50 | 0.55 | 0.49 | 0.60 | 0.00 | - | 1 | 192 | 34.28% |
| CMCSA250117P00030000 | 2024-04-26 2:06PM EDT | 30.00 | 0.80 | 0.77 | 0.82 | 0.00 | - | 7 | 815 | 30.54% |
| CMCSA250117P00032500 | 2024-04-30 11:03AM EDT | 32.50 | 1.20 | 1.18 | 1.25 | 0.00 | - | 7 | 3,066 | 28.27% |
| CMCSA250117P00035000 | 2024-04-30 11:42AM EDT | 35.00 | 1.84 | 1.79 | 1.90 | 0.00 | - | 1 | 10,089 | 26.42% |
| CMCSA250117P00037500 | 2024-04-30 1:14PM EDT | 37.50 | 2.72 | 2.63 | 2.79 | 0.00 | - | 2 | 7,322 | 24.55% |
| CMCSA250117P00040000 | 2024-04-30 1:33PM EDT | 40.00 | 3.96 | 3.80 | 4.00 | 0.00 | - | 21 | 9,531 | 22.93% |
| CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 42.50 | 5.40 | 5.40 | 5.55 | +0.05 | +0.93% | 1 | 9,065 | 21.49% |
| CMCSA250117P00045000 | 2024-05-01 11:34AM EDT | 45.00 | 7.20 | 7.20 | 7.40 | +0.05 | +0.70% | 1 | 4,987 | 19.92% |
| CMCSA250117P00047500 | 2024-05-01 11:13AM EDT | 47.50 | 9.40 | 9.30 | 10.20 | +0.40 | +4.44% | 6 | 4,197 | 27.34% |
| CMCSA250117P00050000 | 2024-04-29 12:46PM EDT | 50.00 | 11.15 | 11.65 | 11.85 | 0.00 | - | 10 | 2,629 | 16.70% |
| CMCSA250117P00052500 | 2024-04-30 10:36AM EDT | 52.50 | 14.50 | 14.15 | 14.50 | 0.00 | - | 17 | 298 | 23.73% |
| CMCSA250117P00055000 | 2024-04-29 2:48PM EDT | 55.00 | 16.25 | 16.60 | 18.00 | 0.00 | - | 40 | 234 | 41.24% |
| CMCSA250117P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 21.25 | 20.65 | 22.65 | 0.00 | - | 250 | 405 | 42.65% |
| CMCSA250117P00065000 | 2024-04-26 2:31PM EDT | 65.00 | 26.70 | 25.20 | 26.95 | 0.00 | - | 11 | 24 | 33.59% |
© 2024 Yahoo. All rights reserved.