Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00041000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 94 | 412 | 23.44% |
| CMCSA240524C00041000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.16 | 0.12 | 0.17 | -0.14 | -46.67% | 6 | 2,410 | 22.95% |
| CMCSA240531C00041000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.25 | +0.04 | +22.22% | 13 | 178 | 21.78% |
| CMCSA240607C00041000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.34 | +0.10 | +45.45% | 5 | 213 | 21.58% |
| CMCSA240614C00041000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.47 | +0.13 | +40.62% | 16 | 1,167 | 22.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00041000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 1.78 | 1.20 | 1.89 | -0.72 | -28.80% | 18 | 6 | 34.57% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 1.76 | 1.75 | 1.82 | -1.24 | -41.33% | 3 | 31 | 20.90% |
| CMCSA240531P00041000 | 2024-05-08 10:04AM EDT | 2024-05-31 | 1.78 | 0.89 | 2.68 | 0.00 | - | 13 | 67 | 44.34% |
| CMCSA240607P00041000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 2.57 | 1.12 | 2.16 | 0.00 | - | 1 | 3 | 25.20% |
© 2024 Yahoo. All rights reserved.