Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00052500 | 2024-06-12 3:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,891 | 96.88% |
| CMCSA240719C00052500 | 2024-06-12 3:01PM EDT | 2024-07-19 | 0.05 | 0.01 | 1.27 | 0.00 | - | 2 | 512 | 90.14% |
| CMCSA240920C00052500 | 2024-06-07 1:28PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 226 | 35.35% |
| CMCSA241018C00052500 | 2024-06-06 2:05PM EDT | 2024-10-18 | 0.07 | 0.01 | 0.13 | 0.00 | - | 200 | 334 | 32.62% |
| CMCSA241115C00052500 | 2024-06-14 12:11PM EDT | 2024-11-15 | 0.08 | 0.03 | 2.22 | -0.01 | -11.11% | 5 | 5,218 | 50.54% |
| CMCSA250117C00052500 | 2024-06-14 11:43AM EDT | 2025-01-17 | 0.20 | 0.09 | 1.36 | +0.02 | +11.11% | 8 | 1,634 | 45.44% |
| CMCSA250620C00052500 | 2024-06-13 12:52PM EDT | 2025-06-20 | 0.51 | 0.41 | 0.82 | 0.00 | - | 1 | 33 | 29.37% |
| CMCSA260116C00052500 | 2024-06-13 12:31PM EDT | 2026-01-16 | 1.11 | 0.98 | 1.54 | 0.00 | - | 1 | 1,090 | 29.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-06-10 9:57AM EDT | 2024-07-19 | 13.70 | 15.10 | 15.95 | 0.00 | - | 1 | 1 | 82.72% |
| CMCSA240920P00052500 | 2024-05-20 2:50PM EDT | 2024-09-20 | 13.40 | 15.10 | 17.15 | 0.00 | - | 39 | 0 | 62.35% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 27.15% |
| CMCSA241115P00052500 | 2024-05-16 3:30PM EDT | 2024-11-15 | 13.15 | 15.10 | 15.40 | 0.00 | - | 800 | 281 | 36.13% |
| CMCSA250117P00052500 | 2024-05-15 3:31PM EDT | 2025-01-17 | 13.60 | 14.60 | 15.40 | 0.00 | - | 500 | 297 | 30.42% |
© 2024 Yahoo. All rights reserved.