Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00040000 | 2024-05-10 3:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 95 | 1,636 | 23.83% |
| CMCSA240517C00040000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | +0.10 | +100.00% | 937 | 5,487 | 19.24% |
| CMCSA240524C00040000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 0.37 | 0.39 | 0.41 | +0.16 | +76.19% | 80 | 279 | 20.51% |
| CMCSA240531C00040000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.54 | +0.21 | +70.00% | 39 | 921 | 20.41% |
| CMCSA240607C00040000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 0.63 | 0.64 | 0.68 | +0.22 | +53.66% | 10 | 93 | 21.05% |
| CMCSA240614C00040000 | 2024-05-10 10:06AM EDT | 2024-06-14 | 0.59 | 0.76 | 1.61 | +0.10 | +20.41% | 2 | 1,834 | 37.89% |
| CMCSA240621C00040000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.84 | 0.86 | 0.88 | +0.27 | +47.37% | 1,326 | 5,789 | 21.05% |
| CMCSA240628C00040000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 0.63 | 0.96 | 1.08 | 0.00 | - | 50 | 50 | 23.00% |
| CMCSA240719C00040000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.19 | +0.33 | +39.76% | 216 | 2,981 | 20.90% |
| CMCSA240920C00040000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 2.00 | 2.04 | 2.08 | +0.34 | +20.48% | 90 | 3,856 | 24.56% |
| CMCSA241018C00040000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 1.80 | 2.24 | 2.29 | -0.11 | -5.76% | 1 | 4,260 | 24.34% |
| CMCSA241115C00040000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 2.61 | 2.61 | 2.68 | +0.35 | +15.49% | 71 | 333 | 25.92% |
| CMCSA250117C00040000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 2.83 | 3.15 | 3.25 | 0.00 | - | 3,945 | 8,128 | 26.81% |
| CMCSA250620C00040000 | 2024-05-08 2:31PM EDT | 2025-06-20 | 4.40 | 4.15 | 4.45 | 0.00 | - | 6 | 100 | 28.38% |
| CMCSA260116C00040000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 5.00 | 5.30 | 5.60 | 0.00 | - | 6 | 784 | 28.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00040000 | 2024-05-10 12:21PM EDT | 2024-05-10 | 0.73 | 0.51 | 0.69 | -0.33 | -31.13% | 1 | 185 | 39.06% |
| CMCSA240517P00040000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.87 | 0.77 | 0.85 | -0.56 | -39.16% | 22 | 4,713 | 21.88% |
| CMCSA240524P00040000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 1.01 | 0.89 | 0.98 | +0.12 | +13.48% | 1 | 51 | 20.31% |
| CMCSA240531P00040000 | 2024-05-09 11:46AM EDT | 2024-05-31 | 1.51 | 1.01 | 1.05 | +0.06 | +4.14% | 1 | 69 | 18.70% |
| CMCSA240607P00040000 | 2024-05-10 10:45AM EDT | 2024-06-07 | 1.42 | 1.11 | 1.20 | +0.41 | +40.59% | 1 | 36 | 19.78% |
| CMCSA240614P00040000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 1.22 | 1.17 | 1.25 | 0.00 | - | 2 | 2 | 18.80% |
| CMCSA240621P00040000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.28 | -0.41 | -23.98% | 206 | 14,152 | 17.77% |
| CMCSA240719P00040000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 1.90 | 1.67 | 1.70 | -0.39 | -17.03% | 2 | 7,644 | 19.97% |
| CMCSA240920P00040000 | 2024-05-10 1:35PM EDT | 2024-09-20 | 2.35 | 2.26 | 2.32 | -0.43 | -15.47% | 267 | 2,631 | 21.07% |
| CMCSA241018P00040000 | 2024-05-10 3:16PM EDT | 2024-10-18 | 2.56 | 2.52 | 2.60 | -0.34 | -11.72% | 40 | 1,692 | 21.83% |
| CMCSA241115P00040000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 2.91 | 2.79 | 2.91 | -0.34 | -10.46% | 67 | 294 | 22.89% |
| CMCSA250117P00040000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.30 | 0.00 | - | 1 | 9,524 | 22.82% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 3.95 | 4.20 | 0.00 | - | 25 | 177 | 23.43% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 4.90 | 5.15 | 0.00 | - | 3 | 444 | 23.69% |
© 2024 Yahoo. All rights reserved.