Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00035000 | 2024-05-08 10:53AM EDT | 2024-05-17 | 4.70 | 4.20 | 4.45 | 0.00 | - | 20 | 60 | 63.28% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 3.05 | 4.60 | 0.00 | - | 2 | 2 | 45.12% |
| CMCSA240607C00035000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 3.65 | 3.45 | 4.65 | -0.09 | -2.41% | 5 | 5 | 41.16% |
| CMCSA240614C00035000 | 2024-05-09 3:31PM EDT | 2024-06-14 | 3.81 | 4.40 | 4.75 | 0.00 | - | 1 | 6 | 40.33% |
| CMCSA240621C00035000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 4.10 | 4.50 | 4.70 | 0.00 | - | 14 | 542 | 35.25% |
| CMCSA240719C00035000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 4.85 | 4.70 | 4.80 | +0.40 | +8.99% | 3 | 85 | 29.69% |
| CMCSA240920C00035000 | 2024-05-09 10:17AM EDT | 2024-09-20 | 5.20 | 5.25 | 5.40 | 0.00 | - | 3 | 428 | 30.45% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 4.05 | 5.55 | 0.00 | - | - | 72 | 29.52% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 5.70 | 5.85 | 0.00 | - | 1 | 2 | 30.57% |
| CMCSA250117C00035000 | 2024-05-10 11:07AM EDT | 2025-01-17 | 6.10 | 6.15 | 6.30 | +0.20 | +3.39% | 2 | 2,256 | 30.62% |
| CMCSA250620C00035000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 7.41 | 6.85 | 7.35 | 0.00 | - | 2 | 5 | 31.48% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 7.95 | 8.40 | 0.00 | - | 1 | 276 | 31.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00035000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 3,367 | 50.00% |
| CMCSA240524P00035000 | 2024-05-09 2:17PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.20 | +0.06 | +120.00% | 10 | 75 | 49.32% |
| CMCSA240531P00035000 | 2024-05-09 11:48AM EDT | 2024-05-31 | 0.05 | 0.02 | 1.30 | 0.00 | - | 3 | 66 | 61.04% |
| CMCSA240607P00035000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 31 | 27.64% |
| CMCSA240614P00035000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 0.13 | 0.07 | 0.82 | 0.00 | - | 1 | 51 | 51.95% |
| CMCSA240621P00035000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.23 | 0.11 | 0.14 | +0.03 | +15.00% | 2 | 13,538 | 25.78% |
| CMCSA240719P00035000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 0.30 | 0.24 | 0.27 | -0.05 | -14.29% | 16 | 1,572 | 24.17% |
| CMCSA240920P00035000 | 2024-05-10 10:48AM EDT | 2024-09-20 | 0.70 | 0.63 | 0.68 | -0.09 | -11.39% | 10 | 5,284 | 24.56% |
| CMCSA241018P00035000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 1.09 | 0.82 | 0.88 | 0.00 | - | 309 | 1,175 | 25.03% |
| CMCSA241115P00035000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 1.05 | 1.05 | 1.12 | -0.17 | -13.93% | 1 | 779 | 25.90% |
| CMCSA250117P00035000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 1.59 | 1.42 | 1.48 | -0.01 | -0.62% | 6 | 10,254 | 25.92% |
| CMCSA250620P00035000 | 2024-05-08 3:27PM EDT | 2025-06-20 | 2.25 | 1.54 | 2.27 | 0.00 | - | 102 | 257 | 26.14% |
| CMCSA260116P00035000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 3.05 | 2.96 | 3.20 | 0.00 | - | 600 | 777 | 26.48% |
© 2024 Yahoo. All rights reserved.