Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00055000 | 2024-04-29 3:28PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240719C00055000 | 2024-05-09 12:24PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CMCSA240920C00055000 | 2024-05-01 11:50AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| CMCSA250117C00055000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA250620C00055000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 6.25% |
| CMCSA260116C00055000 | 2024-05-07 2:16PM EDT | 2026-01-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 2024-06-21 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
| CMCSA240920P00055000 | 2024-05-09 3:02PM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.