Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-04-25 11:00AM EDT | 25.00 | 13.24 | 12.60 | 16.00 | 0.00 | - | 13 | 27 | 59.86% |
| CMCSA240920C00027500 | 2024-04-25 9:30AM EDT | 27.50 | 11.70 | 10.10 | 12.85 | 0.00 | - | 3 | 86 | 69.34% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 30.00 | 10.71 | 8.05 | 10.90 | 0.00 | - | 1 | 36 | 65.58% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 32.50 | 8.59 | 5.95 | 7.10 | 0.00 | - | 1 | 115 | 35.69% |
| CMCSA240920C00035000 | 2024-04-26 2:26PM EDT | 35.00 | 4.86 | 4.25 | 5.05 | -1.99 | -29.05% | 30 | 156 | 31.59% |
| CMCSA240920C00037500 | 2024-04-26 10:03AM EDT | 37.50 | 2.95 | 2.64 | 3.30 | +0.15 | +5.36% | 50 | 480 | 28.49% |
| CMCSA240920C00040000 | 2024-04-26 11:54AM EDT | 40.00 | 1.83 | 1.87 | 1.94 | +0.18 | +10.91% | 170 | 4,400 | 26.17% |
| CMCSA240920C00042500 | 2024-04-26 2:26PM EDT | 42.50 | 0.98 | 1.00 | 1.04 | +0.06 | +6.52% | 145 | 1,993 | 24.83% |
| CMCSA240920C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.53 | 0.41 | 0.55 | +0.13 | +32.50% | 47 | 4,519 | 24.61% |
| CMCSA240920C00047500 | 2024-04-26 11:14AM EDT | 47.50 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 14 | 2,460 | 24.17% |
| CMCSA240920C00050000 | 2024-04-26 3:33PM EDT | 50.00 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 26 | 1,175 | 24.81% |
| CMCSA240920C00052500 | 2024-04-26 10:11AM EDT | 52.50 | 0.08 | 0.05 | 0.09 | -0.08 | -50.00% | 148 | 136 | 26.17% |
| CMCSA240920C00055000 | 2024-04-22 3:33PM EDT | 55.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 88 | 33.20% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 54.93% |
| CMCSA240920C00065000 | 2024-04-09 12:20PM EDT | 65.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 44.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00022500 | 2024-04-08 9:31AM EDT | 22.50 | 0.15 | 0.04 | 0.30 | 0.00 | - | 1 | 2 | 50.20% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 55.42% |
| CMCSA240920P00027500 | 2024-03-07 12:40PM EDT | 27.50 | 0.20 | 0.08 | 0.72 | 0.00 | - | 1 | 8 | 49.46% |
| CMCSA240920P00030000 | 2024-04-26 1:12PM EDT | 30.00 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 12 | 439 | 31.15% |
| CMCSA240920P00032500 | 2024-04-25 3:30PM EDT | 32.50 | 0.59 | 0.51 | 0.55 | 0.00 | - | 48 | 9,544 | 27.93% |
| CMCSA240920P00035000 | 2024-04-26 1:12PM EDT | 35.00 | 0.99 | 0.94 | 0.98 | -0.16 | -13.91% | 89 | 5,178 | 25.32% |
| CMCSA240920P00037500 | 2024-04-26 3:13PM EDT | 37.50 | 1.65 | 1.68 | 1.72 | -0.35 | -17.50% | 76 | 4,469 | 23.10% |
| CMCSA240920P00040000 | 2024-04-26 9:54AM EDT | 40.00 | 3.15 | 2.86 | 2.90 | -0.15 | -4.55% | 16 | 2,840 | 21.29% |
| CMCSA240920P00042500 | 2024-04-25 2:14PM EDT | 42.50 | 5.13 | 4.45 | 5.00 | 0.00 | - | 20 | 3,562 | 25.20% |
| CMCSA240920P00045000 | 2024-04-25 9:36AM EDT | 45.00 | 6.50 | 6.50 | 6.65 | 0.00 | - | 1 | 1,449 | 18.70% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 7.65 | 10.95 | +1.60 | +21.48% | 4 | 910 | 49.56% |
| CMCSA240920P00050000 | 2024-04-26 3:36PM EDT | 50.00 | 11.35 | 10.10 | 12.45 | -0.45 | -3.81% | 940 | 631 | 42.19% |
| CMCSA240920P00052500 | 2024-04-26 2:32PM EDT | 52.50 | 14.10 | 12.15 | 15.00 | -1.25 | -8.14% | 39 | 31 | 47.63% |
| CMCSA240920P00055000 | 2024-04-11 3:20PM EDT | 55.00 | 14.75 | 15.20 | 17.55 | 0.00 | - | 53 | 20 | 52.73% |
© 2024 Yahoo. All rights reserved.