Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:45.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00045000 | 2024-05-28 9:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 501 | 65.63% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.50 | 0.00 | - | 100 | 101 | 71.68% |
| CMCSA240614C00045000 | 2024-05-16 10:41AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 104 | 37.50% |
| CMCSA240621C00045000 | 2024-05-28 12:07PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 16,390 | 31.84% |
| CMCSA240628C00045000 | 2024-05-23 12:34PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.10 | 0.00 | - | - | 100 | 33.50% |
| CMCSA240719C00045000 | 2024-05-28 11:46AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.09 | 0.00 | - | 27 | 6,144 | 25.49% |
| CMCSA240920C00045000 | 2024-05-28 12:02PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 43 | 5,597 | 23.73% |
| CMCSA241018C00045000 | 2024-05-23 10:23AM EDT | 2024-10-18 | 0.45 | 0.39 | 0.44 | -0.05 | -10.00% | 2 | 659 | 23.29% |
| CMCSA241115C00045000 | 2024-05-28 12:08PM EDT | 2024-11-15 | 0.63 | 0.56 | 0.67 | -0.24 | -27.59% | 2 | 474 | 24.66% |
| CMCSA250117C00045000 | 2024-05-28 12:25PM EDT | 2025-01-17 | 0.98 | 0.97 | 1.03 | -0.07 | -6.67% | 1,017 | 33,068 | 24.99% |
| CMCSA250620C00045000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 2.00 | 1.79 | 2.03 | 0.00 | - | 1 | 403 | 26.76% |
| CMCSA260116C00045000 | 2024-05-24 11:32AM EDT | 2026-01-16 | 3.12 | 3.00 | 3.30 | 0.00 | - | 1 | 320 | 28.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 6.45 | 7.40 | 0.00 | - | 5 | 0 | 63.18% |
| CMCSA240621P00045000 | 2024-05-24 10:17AM EDT | 2024-06-21 | 6.45 | 6.10 | 7.20 | 0.00 | - | 2 | 485 | 64.31% |
| CMCSA240719P00045000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 6.48 | 6.55 | 6.70 | 0.00 | - | 8 | 1,344 | 29.00% |
| CMCSA240920P00045000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 5.90 | 6.65 | 6.75 | 0.00 | - | 9 | 1,370 | 21.00% |
| CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 5.85 | 6.70 | 7.60 | 0.00 | - | 4 | 225 | 32.32% |
| CMCSA241115P00045000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 6.80 | 6.85 | 6.95 | 0.00 | - | 3 | 432 | 20.87% |
| CMCSA250117P00045000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 6.87 | 7.00 | 7.15 | 0.00 | - | 7 | 4,976 | 20.41% |
| CMCSA250620P00045000 | 2024-05-20 12:26PM EDT | 2025-06-20 | 7.15 | 7.50 | 7.70 | 0.00 | - | 2 | 98 | 20.47% |
| CMCSA260116P00045000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 8.11 | 8.25 | 8.50 | 0.00 | - | 7 | 1,251 | 21.20% |
© 2024 Yahoo. All rights reserved.