Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 91.33% |
| CMCSA240719C00032500 | 2024-05-02 10:05AM EDT | 2024-07-19 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 2024-10-18 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 85.03% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 2024-11-15 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 44.39% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 40.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 1,261 | 25.00% |
| CMCSA240621P00032500 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 2,666 | 12.50% |
| CMCSA240719P00032500 | 2024-05-01 12:40PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 12.50% |
| CMCSA240920P00032500 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 9,550 | 6.25% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 6.25% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 2024-11-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| CMCSA250117P00032500 | 2024-05-03 10:59AM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,058 | 6.25% |
| CMCSA250620P00032500 | 2024-05-03 1:41PM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3,125 | 3.13% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 2026-01-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 3.13% |
© 2024 Yahoo. All rights reserved.