Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-04-25 11:45AM EDT | 20.00 | 18.00 | 17.80 | 18.95 | 0.00 | - | - | 8 | 49.37% |
| CMCSA250620C00025000 | 2024-04-08 10:03AM EDT | 25.00 | 16.79 | 12.70 | 14.25 | 0.00 | - | - | 1 | 39.40% |
| CMCSA250620C00030000 | 2024-04-30 10:59AM EDT | 30.00 | 10.02 | 9.95 | 10.20 | 0.00 | - | 1 | 2 | 35.39% |
| CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 35.00 | 6.73 | 6.30 | 6.70 | 0.00 | - | 2 | 3 | 31.85% |
| CMCSA250620C00037500 | 2024-04-29 10:22AM EDT | 37.50 | 5.44 | 5.00 | 5.20 | 0.00 | - | 1 | 21 | 30.18% |
| CMCSA250620C00040000 | 2024-05-01 1:37PM EDT | 40.00 | 3.95 | 3.60 | 4.00 | +0.85 | +27.42% | 1 | 58 | 29.24% |
| CMCSA250620C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 2.75 | 2.14 | 2.98 | 0.00 | - | 11 | 125 | 28.24% |
| CMCSA250620C00045000 | 2024-04-30 11:24AM EDT | 45.00 | 2.10 | 2.04 | 2.18 | 0.00 | - | 1 | 200 | 27.48% |
| CMCSA250620C00047500 | 2024-04-30 3:03PM EDT | 47.50 | 1.49 | 1.47 | 1.60 | 0.00 | - | 6 | 2,099 | 27.11% |
| CMCSA250620C00050000 | 2024-04-26 11:35AM EDT | 50.00 | 1.14 | 1.04 | 1.15 | 0.00 | - | 110 | 115 | 26.73% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 52.50 | 0.98 | 0.73 | 1.66 | 0.00 | - | 5 | 18 | 33.78% |
| CMCSA250620C00055000 | 2024-04-10 3:55PM EDT | 55.00 | 0.85 | 0.50 | 2.00 | 0.00 | - | 21 | 12 | 39.17% |
| CMCSA250620C00060000 | 2024-05-01 9:36AM EDT | 60.00 | 0.31 | 0.24 | 1.07 | -0.36 | -53.73% | 1 | 2 | 35.96% |
| CMCSA250620C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 0.19 | 0.12 | 4.40 | 0.00 | - | 8 | 16 | 50.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.18 | 1.55 | 0.00 | - | 1 | 17 | 53.37% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 30.00 | 1.10 | 1.06 | 1.35 | 0.00 | - | 2 | 8 | 29.52% |
| CMCSA250620P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 1.81 | 1.41 | 1.89 | +0.13 | +7.74% | 2 | 2,652 | 27.59% |
| CMCSA250620P00035000 | 2024-04-30 10:47AM EDT | 35.00 | 2.56 | 1.88 | 2.76 | 0.00 | - | 1 | 155 | 26.83% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 37.50 | 3.46 | 2.79 | 3.55 | 0.00 | - | 4 | 4,669 | 24.20% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 40.00 | 4.15 | 4.55 | 4.75 | 0.00 | - | 25 | 177 | 22.77% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 42.50 | 6.10 | 6.00 | 6.20 | +0.05 | +0.83% | 1 | 148 | 21.34% |
| CMCSA250620P00045000 | 2024-05-01 1:45PM EDT | 45.00 | 7.90 | 7.75 | 7.95 | +0.17 | +2.20% | 2 | 37 | 20.20% |
© 2024 Yahoo. All rights reserved.