Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00037500 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.43 | -0.14 | -25.45% | 360 | 6,131 | 23.93% |
| CMCSA240628C00037500 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.62 | 0.51 | 0.65 | -0.26 | -29.55% | 2 | 84 | 24.12% |
| CMCSA240719C00037500 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.93 | 0.90 | 0.94 | -0.14 | -13.08% | 405 | 983 | 21.24% |
| CMCSA240920C00037500 | 2024-06-14 3:49PM EDT | 2024-09-20 | 1.94 | 1.93 | 1.98 | -0.13 | -6.28% | 36 | 894 | 26.10% |
| CMCSA241018C00037500 | 2024-06-14 11:37AM EDT | 2024-10-18 | 2.12 | 2.13 | 2.20 | 0.00 | - | 2 | 78 | 25.51% |
| CMCSA241115C00037500 | 2024-06-14 12:20PM EDT | 2024-11-15 | 2.56 | 2.43 | 2.59 | -0.32 | -11.11% | 6 | 279 | 27.10% |
| CMCSA250117C00037500 | 2024-06-14 1:35PM EDT | 2025-01-17 | 3.05 | 2.92 | 3.10 | -0.10 | -3.17% | 223 | 556 | 27.26% |
| CMCSA250620C00037500 | 2024-06-14 2:00PM EDT | 2025-06-20 | 4.11 | 4.00 | 4.30 | -0.77 | -15.78% | 4 | 68 | 28.86% |
| CMCSA260116C00037500 | 2024-06-14 11:03AM EDT | 2026-01-16 | 5.13 | 3.85 | 5.40 | -0.26 | -4.82% | 100 | 471 | 28.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00037500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.48 | 0.43 | 0.46 | +0.08 | +20.00% | 279 | 18,887 | 22.36% |
| CMCSA240628P00037500 | 2024-06-14 1:33PM EDT | 2024-06-28 | 0.63 | 0.57 | 0.66 | +0.12 | +23.53% | 25 | 16 | 22.32% |
| CMCSA240719P00037500 | 2024-06-14 3:25PM EDT | 2024-07-19 | 1.11 | 1.08 | 1.12 | +0.06 | +5.71% | 277 | 7,927 | 23.88% |
| CMCSA240920P00037500 | 2024-06-14 2:57PM EDT | 2024-09-20 | 1.83 | 1.80 | 1.87 | +0.11 | +6.40% | 142 | 4,065 | 23.90% |
| CMCSA241018P00037500 | 2024-06-12 2:00PM EDT | 2024-10-18 | 2.15 | 2.09 | 2.15 | 0.00 | - | 1 | 1,136 | 24.27% |
| CMCSA241115P00037500 | 2024-06-13 2:32PM EDT | 2024-11-15 | 2.28 | 2.34 | 2.55 | 0.00 | - | 13 | 2,679 | 26.07% |
| CMCSA250117P00037500 | 2024-06-14 11:02AM EDT | 2025-01-17 | 2.85 | 2.74 | 2.85 | +0.22 | +8.37% | 36 | 8,551 | 24.56% |
| CMCSA250620P00037500 | 2024-06-12 12:10PM EDT | 2025-06-20 | 3.55 | 2.68 | 4.45 | +0.15 | +4.41% | 17 | 4,271 | 29.49% |
| CMCSA260116P00037500 | 2024-06-14 3:06PM EDT | 2026-01-16 | 4.50 | 3.35 | 5.10 | +0.50 | +12.50% | 27 | 239 | 27.05% |
© 2024 Yahoo. All rights reserved.