Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00037500 | 2024-05-08 9:56AM EDT | 2024-05-10 | 1.67 | 0.73 | 2.89 | 0.00 | - | 58 | 48 | 230.27% |
| CMCSA240517C00037500 | 2024-05-09 2:43PM EDT | 2024-05-17 | 1.33 | 1.67 | 2.67 | 0.00 | - | 41 | 337 | 70.80% |
| CMCSA240621C00037500 | 2024-05-10 3:28PM EDT | 2024-06-21 | 2.50 | 2.41 | 2.46 | +0.56 | +28.87% | 10 | 5,938 | 26.03% |
| CMCSA240719C00037500 | 2024-05-10 11:41AM EDT | 2024-07-19 | 2.60 | 2.58 | 2.70 | +0.28 | +12.07% | 1 | 466 | 24.27% |
| CMCSA240920C00037500 | 2024-05-10 3:34PM EDT | 2024-09-20 | 3.59 | 3.40 | 3.55 | +0.34 | +10.46% | 23 | 465 | 27.42% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.15 | 2.57 | 3.75 | 0.00 | - | 11 | 44 | 26.98% |
| CMCSA241115C00037500 | 2024-05-09 10:15AM EDT | 2024-11-15 | 3.85 | 3.95 | 5.95 | 0.00 | - | 144 | 264 | 45.36% |
| CMCSA250117C00037500 | 2024-05-08 3:05PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.60 | 0.00 | - | 20 | 527 | 28.47% |
| CMCSA250620C00037500 | 2024-05-08 10:02AM EDT | 2025-06-20 | 5.70 | 4.85 | 5.75 | +0.05 | +0.88% | 2 | 72 | 29.72% |
| CMCSA260116C00037500 | 2024-05-10 1:58PM EDT | 2026-01-16 | 6.70 | 6.50 | 6.90 | +0.20 | +3.08% | 20 | 298 | 30.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00037500 | 2024-05-10 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 69 | 46.88% |
| CMCSA240517P00037500 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 60 | 5,956 | 24.22% |
| CMCSA240524P00037500 | 2024-05-09 3:03PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.14 | 0.00 | - | 1 | 19 | 22.66% |
| CMCSA240621P00037500 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.39 | -0.24 | -38.71% | 79 | 18,972 | 20.12% |
| CMCSA240719P00037500 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.70 | -0.28 | -29.17% | 306 | 6,021 | 21.12% |
| CMCSA240920P00037500 | 2024-05-10 12:25PM EDT | 2024-09-20 | 1.26 | 1.24 | 1.29 | -0.33 | -20.75% | 792 | 4,574 | 22.34% |
| CMCSA241018P00037500 | 2024-05-10 11:13AM EDT | 2024-10-18 | 1.61 | 1.47 | 1.57 | -0.17 | -9.55% | 153 | 979 | 23.22% |
| CMCSA241115P00037500 | 2024-05-06 3:06PM EDT | 2024-11-15 | 2.11 | 1.76 | 1.84 | 0.00 | - | 60 | 680 | 23.99% |
| CMCSA250117P00037500 | 2024-05-10 11:30AM EDT | 2025-01-17 | 2.25 | 2.15 | 2.24 | -0.09 | -3.85% | 2 | 7,653 | 24.05% |
| CMCSA250620P00037500 | 2024-05-07 11:48AM EDT | 2025-06-20 | 3.22 | 1.83 | 3.10 | 0.00 | - | 1 | 4,669 | 24.43% |
| CMCSA260116P00037500 | 2024-05-09 2:38PM EDT | 2026-01-16 | 4.09 | 2.70 | 4.10 | 0.00 | - | 3 | 121 | 24.99% |
© 2024 Yahoo. All rights reserved.