Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 2024-06-21 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 97.56% |
| CMCSA240920C00027500 | 2024-05-06 9:55AM EDT | 2024-09-20 | 11.70 | 10.00 | 12.15 | 0.00 | - | 1 | 87 | 46.24% |
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 2024-11-15 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 103.61% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 2025-01-17 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 83.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00027500 | 2024-05-08 10:04AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 18 | 678 | 52.34% |
| CMCSA240719P00027500 | 2024-05-07 1:41PM EDT | 2024-07-19 | 0.07 | 0.01 | 1.66 | 0.00 | - | 200 | 185 | 79.64% |
| CMCSA240920P00027500 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.21 | 0.05 | 5.00 | 0.00 | - | 2 | 10 | 88.53% |
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 2024-10-18 | 0.31 | 0.00 | 5.00 | 0.00 | - | 6 | 9 | 79.86% |
| CMCSA241115P00027500 | 2024-05-06 9:32AM EDT | 2024-11-15 | 0.27 | 0.05 | 0.45 | 0.00 | - | 3 | 22 | 39.50% |
| CMCSA250117P00027500 | 2024-05-15 1:40PM EDT | 2025-01-17 | 0.40 | 0.10 | 0.43 | -0.06 | -13.04% | 15 | 182 | 33.69% |
| CMCSA250620P00027500 | 2024-05-08 3:50PM EDT | 2025-06-20 | 0.76 | 0.70 | 3.85 | 0.00 | - | - | 40 | 62.24% |
| CMCSA260116P00027500 | 2024-05-08 1:45PM EDT | 2026-01-16 | 1.20 | 0.17 | 1.43 | 0.00 | - | 32 | 132 | 31.78% |
© 2024 Yahoo. All rights reserved.