Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.30 | 0.00 | - | 1 | 1 | 22.50 | 0.05 | 0.00 | - | 1 | 4 |
| 14.77 | -3.06 | -17.16% | 1 | 1 | 25.00 | 0.06 | 0.00 | - | 120 | 142 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 3 | 77 |
| 9.60 | 0.00 | - | 2 | 0 | 30.00 | 0.01 | 0.00 | - | 2 | 1,278 |
| 9.60 | 0.00 | - | 235 | 0 | 32.50 | 0.03 | 0.00 | - | 3 | 363 |
| - | - | - | - | - | 33.00 | 0.04 | 0.00 | - | 100 | 100 |
| 6.90 | 0.00 | - | - | 2 | 34.00 | 0.03 | 0.00 | - | 108 | 198 |
| 4.80 | 0.00 | - | 5 | 15 | 35.00 | 0.02 | 0.00 | - | 1 | 2,567 |
| - | - | - | - | - | 36.00 | 0.01 | 0.00 | - | 1 | 759 |
| 3.24 | 0.00 | - | - | 1 | 37.00 | 0.03 | 0.00 | - | 20 | 187 |
| 2.35 | +0.05 | +2.17% | 10 | 41 | 37.50 | 0.07 | +0.04 | +133.33% | 1 | 5,484 |
| 1.18 | 0.00 | - | 1 | 28 | 38.00 | 0.03 | +0.01 | +50.00% | 15 | 280 |
| 1.60 | +0.47 | +41.59% | 40 | 44 | 38.50 | 0.01 | -0.03 | -75.00% | 8 | 455 |
| 1.10 | +0.52 | +89.66% | 20 | 376 | 39.00 | 0.01 | -0.05 | -83.33% | 1,143 | 890 |
| 0.63 | +0.35 | +125.00% | 192 | 571 | 39.50 | 0.01 | -0.16 | -94.12% | 326 | 823 |
| 0.30 | +0.17 | +130.77% | 195 | 2,297 | 40.00 | 0.01 | -0.47 | -97.92% | 349 | 13,945 |
| 0.01 | -0.04 | -80.00% | 71 | 919 | 40.50 | 0.31 | -0.99 | -76.15% | 47 | 252 |
| 0.01 | -0.02 | -66.67% | 22 | 3,101 | 41.00 | 0.87 | -0.59 | -40.41% | 130 | 2,172 |
| 0.01 | 0.00 | - | 1 | 444 | 41.50 | 1.31 | -1.27 | -49.22% | 5 | 44 |
| 0.01 | -0.01 | -50.00% | 11 | 646 | 42.00 | 2.35 | 0.00 | - | 13 | 181 |
| 0.01 | -0.01 | -50.00% | 45 | 10,539 | 42.50 | 2.25 | -0.79 | -25.99% | 18 | 7,468 |
| 0.02 | -0.02 | -50.00% | 2 | 600 | 43.00 | 3.30 | 0.00 | - | 3,400 | 4 |
| 0.01 | 0.00 | - | 50 | 923 | 43.50 | 4.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 84 | 1,382 | 44.00 | 1.60 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 1 | 209 | 44.50 | 4.75 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 19 | 17,333 | 45.00 | 4.20 | -1.20 | -22.22% | 1 | 2,389 |
| 0.03 | 0.00 | - | 11 | 195 | 45.50 | 3.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,587 | 46.00 | 3.60 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 3 | 442 | 46.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 39 | 47.00 | 4.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 48 | 17,400 | 47.50 | 8.05 | 0.00 | - | 30 | 23 |
| 0.02 | 0.00 | - | 2 | 58 | 48.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 101 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 105 | 49.00 | 9.25 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 6,819 | 50.00 | 7.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 60 | 51.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 547 | 52.50 | 11.22 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 5 | 841 | 55.00 | 10.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 218 | 60.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 166 | 65.00 | 24.30 | 0.00 | - | 1,300 | 0 |
© 2024 Yahoo. All rights reserved.