Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 8.20 | 8.60 | 0.00 | - | 1 | 1 | 58.20% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 2.17 | 3.75 | 0.00 | - | 2 | 2 | 39.75% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 1.46 | 4.60 | 0.00 | - | - | 5 | 78.71% |
| CMCSA240531C00037000 | 2024-04-25 10:33AM EDT | 37.00 | 1.69 | 1.87 | 1.99 | 0.00 | - | 4 | 5 | 29.83% |
| CMCSA240531C00038000 | 2024-04-30 3:50PM EDT | 38.00 | 1.13 | 1.19 | 1.28 | 0.00 | - | 25 | 35 | 26.56% |
| CMCSA240531C00039000 | 2024-05-01 2:22PM EDT | 39.00 | 0.67 | 0.68 | 0.82 | -0.30 | -30.93% | 122 | 30 | 26.22% |
| CMCSA240531C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.43 | 0.36 | 0.40 | +0.08 | +22.86% | 114 | 464 | 23.49% |
| CMCSA240531C00041000 | 2024-05-01 1:04PM EDT | 41.00 | 0.19 | 0.17 | 0.23 | +0.04 | +26.67% | 1 | 67 | 24.12% |
| CMCSA240531C00042000 | 2024-05-01 12:47PM EDT | 42.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 4 | 2,048 | 24.41% |
| CMCSA240531C00043000 | 2024-04-30 2:58PM EDT | 43.00 | 0.07 | 0.03 | 2.19 | 0.00 | - | 1 | 48 | 61.57% |
| CMCSA240531C00044000 | 2024-05-01 2:55PM EDT | 44.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 5 | 593 | 30.76% |
| CMCSA240531C00045000 | 2024-05-01 11:17AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 20 | 411 | 35.25% |
| CMCSA240531C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | - | 1 | 63.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-04-29 2:36PM EDT | 31.00 | 0.04 | 0.01 | 1.31 | 0.00 | - | 3 | 3 | 74.22% |
| CMCSA240531P00033000 | 2024-04-25 1:17PM EDT | 33.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 3 | 4 | 35.45% |
| CMCSA240531P00034000 | 2024-04-30 10:10AM EDT | 34.00 | 0.10 | 0.06 | 0.30 | 0.00 | - | 10 | 36 | 37.99% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 0.11 | 0.10 | 1.64 | 0.00 | - | 2 | 63 | 69.97% |
| CMCSA240531P00036000 | 2024-04-29 2:54PM EDT | 36.00 | 0.19 | 0.19 | 1.99 | 0.00 | - | 20 | 142 | 68.80% |
| CMCSA240531P00037000 | 2024-04-30 12:27PM EDT | 37.00 | 0.34 | 0.39 | 0.85 | -0.09 | -20.93% | 1 | 35 | 31.30% |
| CMCSA240531P00038000 | 2024-04-29 3:57PM EDT | 38.00 | 0.56 | 0.70 | 0.76 | 0.00 | - | 6 | 34 | 19.34% |
| CMCSA240531P00039000 | 2024-05-01 3:02PM EDT | 39.00 | 1.07 | 1.19 | 1.27 | -0.28 | -20.74% | 5 | 81 | 18.02% |
| CMCSA240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 1.90 | 1.39 | 2.74 | 0.00 | - | 1 | 71 | 37.21% |
| CMCSA240531P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 2.50 | 1.52 | 2.99 | 0.00 | - | 15 | 55 | 22.66% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 42.00 | 2.40 | 1.99 | 3.75 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240531P00043000 | 2024-04-22 9:49AM EDT | 43.00 | 3.20 | 2.98 | 4.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.