Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00042500 | 2024-05-09 10:26AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 20 | 35.16% |
| CMCSA240621C00042500 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 126 | 8,789 | 21.58% |
| CMCSA240719C00042500 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.31 | -0.05 | -15.15% | 28 | 4,595 | 20.17% |
| CMCSA240920C00042500 | 2024-05-17 11:44AM EDT | 2024-09-20 | 1.02 | 0.91 | 0.98 | -0.03 | -2.86% | 25 | 4,057 | 23.41% |
| CMCSA241018C00042500 | 2024-05-17 3:49PM EDT | 2024-10-18 | 1.19 | 1.11 | 1.19 | +0.07 | +6.25% | 9 | 473 | 23.49% |
| CMCSA241115C00042500 | 2024-05-16 3:12PM EDT | 2024-11-15 | 1.56 | 1.45 | 1.56 | 0.00 | - | 2 | 1,695 | 25.22% |
| CMCSA250117C00042500 | 2024-05-16 11:45AM EDT | 2025-01-17 | 1.96 | 1.92 | 2.01 | -0.02 | -1.01% | 4 | 6,458 | 25.42% |
| CMCSA250620C00042500 | 2024-05-15 12:51PM EDT | 2025-06-20 | 3.05 | 2.83 | 3.25 | 0.00 | - | 80 | 374 | 27.63% |
| CMCSA260116C00042500 | 2024-05-15 1:21PM EDT | 2026-01-16 | 4.25 | 4.10 | 4.65 | 0.00 | - | 1 | 2,454 | 29.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 2024-05-24 | 3.72 | 1.50 | 4.80 | 0.00 | - | 1 | 0 | 139.06% |
| CMCSA240621P00042500 | 2024-05-17 10:54AM EDT | 2024-06-21 | 3.42 | 3.05 | 3.35 | +0.17 | +5.23% | 3 | 11,655 | 20.22% |
| CMCSA240719P00042500 | 2024-05-17 2:45PM EDT | 2024-07-19 | 3.45 | 2.69 | 4.55 | 0.00 | - | 14 | 3,276 | 39.11% |
| CMCSA240920P00042500 | 2024-05-14 1:45PM EDT | 2024-09-20 | 3.60 | 3.80 | 4.05 | 0.00 | - | 4 | 3,679 | 21.44% |
| CMCSA241018P00042500 | 2024-05-17 11:06AM EDT | 2024-10-18 | 4.10 | 4.00 | 5.15 | -0.10 | -2.38% | 6 | 603 | 31.20% |
| CMCSA241115P00042500 | 2024-05-17 11:06AM EDT | 2024-11-15 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 2 | 710 | 21.41% |
| CMCSA250117P00042500 | 2024-05-16 11:59AM EDT | 2025-01-17 | 4.70 | 4.55 | 4.75 | 0.00 | - | 11 | 9,065 | 21.41% |
| CMCSA250620P00042500 | 2024-05-16 3:47PM EDT | 2025-06-20 | 5.38 | 5.25 | 5.55 | 0.00 | - | 10 | 159 | 21.89% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 6.15 | 6.95 | 0.00 | - | 171 | 2,297 | 24.72% |
© 2024 Yahoo. All rights reserved.