Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 2024-06-21 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 330.03% |
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 13.85 | 14.10 | 14.55 | 0.00 | - | 10 | 17 | 49.41% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 15.15 | 14.25 | 14.80 | 0.00 | - | 1 | 75 | 42.29% |
| CMCSA250620C00025000 | 2024-04-08 10:03AM EDT | 2025-06-20 | 16.79 | 15.15 | 15.50 | 0.00 | - | - | 1 | 43.51% |
| CMCSA260116C00025000 | 2024-04-29 11:42AM EDT | 2026-01-16 | 15.25 | 15.05 | 15.45 | 0.00 | - | 1 | 16 | 34.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 2024-06-21 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 101.27% |
| CMCSA240719P00025000 | 2024-05-13 10:08AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 145 | 51.76% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 50.98% |
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 60.40% |
| CMCSA250117P00025000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 0.32 | 0.19 | 0.33 | 0.00 | - | 51 | 257 | 38.18% |
| CMCSA260116P00025000 | 2024-05-15 12:34PM EDT | 2026-01-16 | 0.95 | 0.49 | 2.71 | +0.18 | +23.38% | 2 | 199 | 49.08% |
© 2024 Yahoo. All rights reserved.