Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 81.25% |
| CMCSA240621C00052500 | 2024-04-29 11:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.30 | 0.00 | - | 60 | 3,053 | 50.20% |
| CMCSA240719C00052500 | 2024-05-08 9:37AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 511 | 36.13% |
| CMCSA240920C00052500 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.24 | 0.02 | 0.85 | 0.00 | - | 1 | 200 | 43.99% |
| CMCSA241018C00052500 | 2024-05-08 1:29PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.99 | 0.00 | - | 200 | 234 | 42.04% |
| CMCSA241115C00052500 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.21 | 0.00 | - | 100 | 5,202 | 25.59% |
| CMCSA250117C00052500 | 2024-05-09 10:39AM EDT | 2025-01-17 | 0.27 | 0.25 | 0.29 | 0.00 | - | 4 | 1,636 | 23.83% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.77 | 1.78 | 0.00 | - | 5 | 18 | 32.94% |
| CMCSA260116C00052500 | 2024-05-07 2:16PM EDT | 2026-01-16 | 1.46 | 1.56 | 1.80 | 0.00 | - | 2 | 1,095 | 26.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-05-10 3:02PM EDT | 2024-09-20 | 13.35 | 12.65 | 13.25 | +1.52 | +12.85% | 29 | 31 | 24.22% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 53.78% |
| CMCSA241115P00052500 | 2024-05-10 3:02PM EDT | 2024-11-15 | 13.35 | 13.10 | 13.25 | -1.45 | -9.80% | 210 | 281 | 20.41% |
| CMCSA250117P00052500 | 2024-05-09 3:04PM EDT | 2025-01-17 | 14.00 | 13.05 | 13.25 | 0.00 | - | 790 | 297 | 17.77% |
© 2024 Yahoo. All rights reserved.