Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 4.47 | 5.60 | 7.60 | 0.00 | - | - | 10 | 186.91% |
| CMCSA240503C00035000 | 2024-04-15 3:09PM EDT | 2024-05-03 | 4.45 | 4.05 | 7.55 | 0.00 | - | - | 1 | 60.94% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 4.70 | 7.50 | 0.00 | - | 7 | 61 | 55.96% |
| CMCSA240621C00035000 | 2024-04-22 10:44AM EDT | 2024-06-21 | 5.95 | 5.65 | 6.25 | 0.00 | - | 1 | 530 | 40.09% |
| CMCSA240719C00035000 | 2024-04-12 3:41PM EDT | 2024-07-19 | 5.25 | 4.70 | 6.35 | 0.00 | - | 3 | 19 | 35.11% |
| CMCSA240920C00035000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 5.55 | 6.75 | 6.85 | 0.00 | - | 2 | 153 | 33.79% |
| CMCSA241115C00035000 | 2024-03-21 3:59PM EDT | 2024-11-15 | 9.15 | 6.80 | 8.85 | 0.00 | - | 1 | 2 | 49.37% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 2025-01-17 | 7.02 | 7.50 | 7.70 | 0.00 | - | 1 | 2,251 | 33.20% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 10.42 | 6.55 | 8.60 | 0.00 | - | 1 | 1 | 32.78% |
| CMCSA260116C00035000 | 2024-04-18 10:11AM EDT | 2026-01-16 | 8.43 | 9.15 | 9.55 | 0.00 | - | 1 | 275 | 32.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00035000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.34 | 0.00 | - | 83 | 107 | 105.86% |
| CMCSA240503P00035000 | 2024-04-23 11:38AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 101 | 4 | 50.78% |
| CMCSA240510P00035000 | 2024-04-17 1:38PM EDT | 2024-05-10 | 0.22 | 0.05 | 0.09 | 0.00 | - | 6 | 21 | 42.97% |
| CMCSA240517P00035000 | 2024-04-23 10:19AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 3 | 3,099 | 38.09% |
| CMCSA240524P00035000 | 2024-04-15 10:38AM EDT | 2024-05-24 | 0.26 | 0.10 | 0.13 | 0.00 | - | 12 | 23 | 35.06% |
| CMCSA240531P00035000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 0.19 | 0.12 | 0.15 | 0.00 | - | 40 | 60 | 32.91% |
| CMCSA240621P00035000 | 2024-04-22 10:18AM EDT | 2024-06-21 | 0.30 | 0.22 | 0.24 | 0.00 | - | 3 | 9,338 | 29.98% |
| CMCSA240719P00035000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 0.40 | 0.34 | 0.37 | 0.00 | - | 3 | 636 | 28.17% |
| CMCSA240920P00035000 | 2024-04-23 11:19AM EDT | 2024-09-20 | 0.70 | 0.68 | 0.72 | -0.03 | -4.11% | 125 | 5,129 | 27.27% |
| CMCSA241018P00035000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 0.87 | 0.83 | 0.87 | -0.02 | -2.25% | 188 | 382 | 27.05% |
| CMCSA241115P00035000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 1.08 | 1.01 | 1.22 | 0.00 | - | 3 | 725 | 29.22% |
| CMCSA250117P00035000 | 2024-04-19 2:51PM EDT | 2025-01-17 | 1.54 | 1.34 | 1.43 | 0.00 | - | 54 | 9,865 | 27.61% |
| CMCSA250620P00035000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 2.01 | 1.95 | 2.04 | -0.07 | -3.37% | 1 | 149 | 26.51% |
| CMCSA260116P00035000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 3.18 | 2.63 | 2.81 | 0.00 | - | 3 | 175 | 26.10% |
© 2024 Yahoo. All rights reserved.