Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00042500 | 2024-05-08 1:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 78 | 78.13% |
| CMCSA240517C00042500 | 2024-05-09 3:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 4 | 17,647 | 45.70% |
| CMCSA240524C00042500 | 2024-05-09 10:26AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.54 | 0.00 | - | 20 | 0 | 58.01% |
| CMCSA240621C00042500 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | -0.11 | -44.00% | 33 | 7,867 | 23.15% |
| CMCSA240719C00042500 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.31 | -0.06 | -16.22% | 73 | 4,594 | 21.73% |
| CMCSA240920C00042500 | 2024-05-09 3:47PM EDT | 2024-09-20 | 0.87 | 0.81 | 0.86 | -0.15 | -14.71% | 76 | 3,348 | 23.76% |
| CMCSA241018C00042500 | 2024-05-09 3:47PM EDT | 2024-10-18 | 1.05 | 0.82 | 1.04 | -0.42 | -28.57% | 56 | 445 | 23.66% |
| CMCSA241115C00042500 | 2024-05-09 3:30PM EDT | 2024-11-15 | 1.33 | 1.19 | 1.37 | -0.48 | -26.52% | 8 | 1,222 | 25.22% |
| CMCSA250117C00042500 | 2024-05-09 12:50PM EDT | 2025-01-17 | 1.85 | 1.70 | 1.80 | -0.42 | -18.50% | 70 | 3,335 | 25.49% |
| CMCSA250620C00042500 | 2024-05-07 12:37PM EDT | 2025-06-20 | 2.85 | 2.03 | 2.96 | 0.00 | - | 1 | 294 | 27.50% |
| CMCSA260116C00042500 | 2024-05-09 12:09PM EDT | 2026-01-16 | 4.10 | 3.90 | 4.10 | -0.25 | -5.75% | 2 | 2,454 | 28.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00042500 | 2024-05-08 10:18AM EDT | 2024-05-17 | 2.92 | 2.58 | 4.05 | 0.00 | - | 1 | 5 | 45.70% |
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 2024-05-24 | 3.72 | 2.31 | 4.15 | 0.00 | - | 1 | 0 | 40.53% |
| CMCSA240621P00042500 | 2024-05-09 2:07PM EDT | 2024-06-21 | 3.75 | 3.85 | 4.55 | +0.65 | +20.97% | 27 | 11,745 | 35.55% |
| CMCSA240719P00042500 | 2024-05-09 10:41AM EDT | 2024-07-19 | 3.70 | 4.10 | 6.15 | +0.33 | +9.79% | 1 | 3,280 | 54.20% |
| CMCSA240920P00042500 | 2024-05-09 9:45AM EDT | 2024-09-20 | 4.20 | 4.40 | 5.55 | -0.02 | -0.47% | 1 | 3,674 | 32.62% |
| CMCSA241018P00042500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 4.37 | 4.60 | 6.60 | 0.00 | - | 5 | 593 | 40.43% |
| CMCSA241115P00042500 | 2024-05-06 11:30AM EDT | 2024-11-15 | 4.70 | 4.80 | 5.30 | 0.00 | - | 10 | 710 | 24.93% |
| CMCSA250117P00042500 | 2024-05-09 9:45AM EDT | 2025-01-17 | 4.95 | 5.10 | 6.85 | -0.45 | -8.33% | 6 | 9,065 | 34.35% |
| CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 5.10 | 8.50 | 0.00 | - | 1 | 149 | 37.33% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 6.45 | 6.85 | 0.00 | - | 171 | 2,297 | 22.01% |
© 2024 Yahoo. All rights reserved.