Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00042500 | 2024-04-24 3:51PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CMCSA240503C00042500 | 2024-04-24 2:26PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240517C00042500 | 2024-04-24 3:40PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 6.25% |
| CMCSA240621C00042500 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 3.13% |
| CMCSA240719C00042500 | 2024-04-24 3:59PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 3.13% |
| CMCSA240920C00042500 | 2024-04-24 3:24PM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CMCSA241018C00042500 | 2024-04-24 12:30PM EDT | 2024-10-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMCSA241115C00042500 | 2024-04-24 2:29PM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMCSA250117C00042500 | 2024-04-24 12:45PM EDT | 2025-01-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CMCSA250620C00042500 | 2024-04-24 3:18PM EDT | 2025-06-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMCSA260116C00042500 | 2024-04-22 9:36AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00042500 | 2024-04-19 2:48PM EDT | 2024-04-26 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240503P00042500 | 2024-04-24 12:40PM EDT | 2024-05-03 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240517P00042500 | 2024-04-24 12:03PM EDT | 2024-05-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| CMCSA240621P00042500 | 2024-04-24 2:30PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240719P00042500 | 2024-04-24 3:18PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240920P00042500 | 2024-04-24 11:27AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241018P00042500 | 2024-04-24 3:31PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CMCSA241115P00042500 | 2024-04-24 3:35PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250117P00042500 | 2024-04-23 12:33PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-04-22 9:45AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116P00042500 | 2024-04-15 3:39PM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.