Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 2024-04-19 3:36PM EDT | 29.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 35.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240426C00036000 | 2024-04-25 10:45AM EDT | 36.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA240426C00036500 | 2024-04-25 10:38AM EDT | 36.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240426C00037000 | 2024-04-25 12:57PM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| CMCSA240426C00037500 | 2024-04-25 3:24PM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| CMCSA240426C00038000 | 2024-04-25 3:59PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,943 | 0 | 3.13% |
| CMCSA240426C00038500 | 2024-04-25 3:59PM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 12.50% |
| CMCSA240426C00039000 | 2024-04-25 3:25PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| CMCSA240426C00039500 | 2024-04-25 3:18PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| CMCSA240426C00040000 | 2024-04-25 3:55PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| CMCSA240426C00040500 | 2024-04-25 3:52PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CMCSA240426C00041000 | 2024-04-25 3:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| CMCSA240426C00041500 | 2024-04-25 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CMCSA240426C00042000 | 2024-04-25 3:43PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| CMCSA240426C00042500 | 2024-04-25 3:43PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CMCSA240426C00043000 | 2024-04-25 3:20PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| CMCSA240426C00043500 | 2024-04-25 12:43PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CMCSA240426C00044000 | 2024-04-25 10:42AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CMCSA240426C00044500 | 2024-04-25 9:47AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240426C00045000 | 2024-04-25 11:52AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMCSA240426C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CMCSA240426C00047000 | 2024-04-24 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| CMCSA240426C00048000 | 2024-04-25 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 2024-04-17 12:56PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240426P00031000 | 2024-04-25 9:59AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240426P00032000 | 2024-04-19 9:36AM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240426P00032500 | 2024-04-24 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| CMCSA240426P00033000 | 2024-04-25 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240426P00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| CMCSA240426P00034500 | 2024-04-25 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| CMCSA240426P00035000 | 2024-04-25 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| CMCSA240426P00035500 | 2024-04-25 1:49PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CMCSA240426P00036000 | 2024-04-25 3:53PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| CMCSA240426P00036500 | 2024-04-25 3:25PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CMCSA240426P00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 12.50% |
| CMCSA240426P00037500 | 2024-04-25 3:56PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 6.25% |
| CMCSA240426P00038000 | 2024-04-25 3:58PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| CMCSA240426P00038500 | 2024-04-25 3:55PM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| CMCSA240426P00039000 | 2024-04-25 3:55PM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| CMCSA240426P00039500 | 2024-04-25 3:54PM EDT | 39.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CMCSA240426P00040000 | 2024-04-25 3:10PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| CMCSA240426P00040500 | 2024-04-25 2:41PM EDT | 40.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CMCSA240426P00041000 | 2024-04-25 1:56PM EDT | 41.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CMCSA240426P00042000 | 2024-04-25 9:33AM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240426P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240426P00043000 | 2024-04-24 2:32PM EDT | 43.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240426P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240426P00046000 | 2024-04-24 3:32PM EDT | 46.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.