Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CMCSA240517C00045000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CMCSA240531C00045000 | 2024-05-06 12:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| CMCSA240621C00045000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| CMCSA240719C00045000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| CMCSA240920C00045000 | 2024-05-08 2:35PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| CMCSA241018C00045000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| CMCSA241115C00045000 | 2024-05-08 3:21PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMCSA250117C00045000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| CMCSA250620C00045000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CMCSA260116C00045000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240621P00045000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 0.00% |
| CMCSA240719P00045000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240920P00045000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA241018P00045000 | 2024-05-07 9:49AM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CMCSA250117P00045000 | 2024-05-08 3:06PM EDT | 2025-01-17 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00045000 | 2024-05-07 10:37AM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.