Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 6.75 | 9.60 | 0.00 | - | 15 | 15 | 182.03% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.88 | 3.65 | 0.00 | - | - | 5 | 52.15% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 1.77 | 3.95 | 0.00 | - | - | 1 | 89.55% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 1.50 | 2.50 | 0.00 | - | 22 | 53 | 29.30% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.80 | 2.03 | 0.00 | - | 1 | 51 | 27.15% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.52 | 1.93 | 0.00 | - | 1 | 4 | 42.97% |
| CMCSA240510C00037500 | 2024-05-01 9:34AM EDT | 37.50 | 1.22 | 1.11 | 1.61 | +0.22 | +22.00% | 5 | 34 | 43.36% |
| CMCSA240510C00038000 | 2024-05-01 11:05AM EDT | 38.00 | 0.75 | 0.75 | 0.79 | -0.02 | -2.60% | 44 | 51 | 21.88% |
| CMCSA240510C00038500 | 2024-05-01 11:16AM EDT | 38.50 | 0.48 | 0.49 | 0.51 | -0.41 | -46.07% | 12 | 25 | 21.53% |
| CMCSA240510C00039000 | 2024-05-01 10:24AM EDT | 39.00 | 0.28 | 0.29 | 0.31 | +0.03 | +12.00% | 14 | 175 | 21.58% |
| CMCSA240510C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 0.21 | 0.15 | 0.18 | +0.04 | +23.53% | 1 | 72 | 21.78% |
| CMCSA240510C00040000 | 2024-05-01 11:16AM EDT | 40.00 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 5 | 293 | 22.17% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.05 | 0.08 | 0.00 | - | 35 | 97 | 25.10% |
| CMCSA240510C00041000 | 2024-05-01 11:11AM EDT | 41.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 11 | 138 | 27.15% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 25 | 107 | 29.69% |
| CMCSA240510C00042000 | 2024-05-01 10:30AM EDT | 42.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 8 | 97 | 34.77% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.01 | 0.10 | 0.00 | - | 1 | 70 | 42.77% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.02 | 0.26 | 0.00 | - | 2 | 117 | 50.49% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.33 | 0.00 | - | 5 | 8 | 57.03% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 8 | 112 | 54.10% |
| CMCSA240510C00044500 | 2024-05-01 10:30AM EDT | 44.50 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 8 | 8 | 57.62% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 52.73% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.01 | 0.71 | 0.00 | - | 2 | 62 | 91.11% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.01 | 1.67 | 0.00 | - | 2 | 40 | 129.10% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 41 | 96.48% |
| CMCSA240510C00049000 | 2024-05-01 10:00AM EDT | 49.00 | 0.01 | 0.01 | 1.47 | -0.02 | -66.67% | 7 | 51 | 138.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 203 | 1,703 | 85.94% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.71 | 0.00 | - | 2 | 2 | 97.27% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | - | 17 | 76.76% |
| CMCSA240510P00034000 | 2024-05-01 11:01AM EDT | 34.00 | 0.01 | 0.02 | 0.20 | -0.04 | -80.00% | 174 | 21 | 52.15% |
| CMCSA240510P00035000 | 2024-05-01 9:51AM EDT | 35.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 200 | 34 | 43.36% |
| CMCSA240510P00035500 | 2024-05-01 9:33AM EDT | 35.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 72 | 32.23% |
| CMCSA240510P00036000 | 2024-05-01 11:01AM EDT | 36.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 4 | 80 | 28.91% |
| CMCSA240510P00036500 | 2024-05-01 9:42AM EDT | 36.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 1 | 24 | 26.76% |
| CMCSA240510P00037000 | 2024-05-01 10:13AM EDT | 37.00 | 0.12 | 0.12 | 0.16 | -0.12 | -50.00% | 2 | 92 | 25.39% |
| CMCSA240510P00037500 | 2024-05-01 10:50AM EDT | 37.50 | 0.23 | 0.21 | 0.23 | -0.10 | -30.30% | 30 | 34 | 23.05% |
| CMCSA240510P00038000 | 2024-04-30 3:51PM EDT | 38.00 | 0.47 | 0.37 | 0.38 | 0.00 | - | 101 | 292 | 22.46% |
| CMCSA240510P00038500 | 2024-04-30 11:05AM EDT | 38.50 | 0.68 | 0.58 | 0.60 | 0.00 | - | 18 | 130 | 22.07% |
| CMCSA240510P00039000 | 2024-04-30 3:51PM EDT | 39.00 | 1.02 | 0.89 | 0.92 | 0.00 | - | 10 | 165 | 23.00% |
| CMCSA240510P00039500 | 2024-05-01 10:13AM EDT | 39.50 | 1.11 | 1.25 | 1.31 | +0.11 | +11.00% | 1 | 27 | 24.61% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.58 | 2.33 | 0.00 | - | 11 | 182 | 54.20% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 2.05 | 2.27 | 0.00 | - | - | 1 | 33.11% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 2.58 | 2.73 | 0.00 | - | 1 | 37 | 35.16% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 2.82 | 3.85 | 0.00 | - | 1 | 15 | 52.34% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 49.02% |
© 2024 Yahoo. All rights reserved.