Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM 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 | 7.35 | 8.55 | 0.00 | - | 15 | 15 | 106.25% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.65 | 3.60 | 0.00 | - | - | 5 | 60.55% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 1.51 | 3.05 | 0.00 | - | - | 1 | 39.84% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 2.32 | 2.60 | 0.00 | - | 22 | 53 | 46.09% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.96 | 2.23 | 0.00 | - | 1 | 51 | 54.49% |
| CMCSA240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 1.53 | 1.48 | 1.67 | 0.00 | - | 1 | 4 | 39.65% |
| CMCSA240510C00037500 | 2024-05-06 12:13PM EDT | 37.50 | 1.13 | 1.06 | 1.17 | 0.00 | - | 5 | 56 | 30.66% |
| CMCSA240510C00038000 | 2024-05-06 3:46PM EDT | 38.00 | 0.70 | 0.58 | 0.70 | 0.00 | - | 15 | 162 | 23.34% |
| CMCSA240510C00038500 | 2024-05-07 9:30AM EDT | 38.50 | 0.37 | 0.21 | 0.37 | 0.00 | - | 1 | 386 | 21.88% |
| CMCSA240510C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 0.23 | 0.13 | 0.18 | +0.06 | +35.29% | 6 | 278 | 22.66% |
| CMCSA240510C00039500 | 2024-05-07 9:30AM EDT | 39.50 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 1 | 514 | 23.63% |
| CMCSA240510C00040000 | 2024-05-06 2:40PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 161 | 545 | 27.34% |
| CMCSA240510C00040500 | 2024-05-06 3:29PM EDT | 40.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 126 | 55.47% |
| CMCSA240510C00041000 | 2024-05-06 1:42PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 137 | 203 | 35.94% |
| CMCSA240510C00041500 | 2024-05-06 12:56PM EDT | 41.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 97 | 103 | 71.68% |
| CMCSA240510C00042000 | 2024-05-07 9:30AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 87 | 46.48% |
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 70 | 48.44% |
| CMCSA240510C00043000 | 2024-05-06 3:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 162 | 25.00% |
| CMCSA240510C00043500 | 2024-05-06 1:36PM EDT | 43.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 75 | 83 | 98.63% |
| CMCSA240510C00044000 | 2024-05-06 12:21PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 117 | 56.25% |
| CMCSA240510C00044500 | 2024-05-06 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 111.13% |
| CMCSA240510C00045000 | 2024-05-06 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 45 | 107 | 128.71% |
| CMCSA240510C00046500 | 2024-05-03 10:14AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 139.84% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 150.39% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 59 | 160.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,728 | 50.00% |
| CMCSA240510P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 53 | 93.75% |
| CMCSA240510P00031000 | 2024-05-03 10:12AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
| CMCSA240510P00031500 | 2024-05-03 1:32PM EDT | 31.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 148.83% |
| CMCSA240510P00032000 | 2024-05-03 3:35PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CMCSA240510P00033000 | 2024-05-06 3:45PM EDT | 33.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 151 | 199 | 123.05% |
| CMCSA240510P00033500 | 2024-05-06 2:59PM EDT | 33.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 75 | 168 | 114.06% |
| CMCSA240510P00034000 | 2024-05-03 10:16AM EDT | 34.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 10 | 140 | 105.27% |
| CMCSA240510P00034500 | 2024-05-06 10:05AM EDT | 34.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 45 | 200 | 96.48% |
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 235 | 25.00% |
| CMCSA240510P00035500 | 2024-05-06 1:24PM EDT | 35.50 | 0.02 | 0.01 | 0.51 | 0.00 | - | 15 | 84 | 79.10% |
| CMCSA240510P00036000 | 2024-05-06 10:01AM EDT | 36.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 20 | 83 | 66.41% |
| CMCSA240510P00036500 | 2024-05-06 3:01PM EDT | 36.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 110 | 127 | 38.28% |
| CMCSA240510P00037000 | 2024-05-06 2:59PM EDT | 37.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 85 | 163 | 36.91% |
| CMCSA240510P00037500 | 2024-05-07 9:32AM EDT | 37.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 20 | 79 | 27.34% |
| CMCSA240510P00038000 | 2024-05-07 9:36AM EDT | 38.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 13 | 522 | 24.41% |
| CMCSA240510P00038500 | 2024-05-07 9:33AM EDT | 38.50 | 0.35 | 0.32 | 0.38 | +0.03 | +9.38% | 51 | 222 | 24.71% |
| CMCSA240510P00039000 | 2024-05-07 9:33AM EDT | 39.00 | 0.65 | 0.55 | 0.71 | -0.01 | -1.52% | 1,120 | 2,137 | 27.15% |
| CMCSA240510P00039500 | 2024-05-06 10:16AM EDT | 39.50 | 0.87 | 1.01 | 1.19 | 0.00 | - | 1 | 37 | 35.94% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.40 | 1.59 | 0.00 | - | 11 | 182 | 35.94% |
| CMCSA240510P00040500 | 2024-05-03 9:51AM EDT | 40.50 | 1.90 | 1.89 | 2.31 | 0.00 | - | 6 | 25 | 63.48% |
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 41.00 | 2.35 | 2.33 | 2.73 | 0.00 | - | 2 | 36 | 64.84% |
| CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 42.00 | 3.55 | 3.45 | 4.10 | 0.00 | - | 1 | 3 | 84.38% |
| CMCSA240510P00043000 | 2024-05-06 3:50PM EDT | 43.00 | 4.45 | 4.45 | 4.85 | 0.00 | - | 5 | 2 | 84.38% |
© 2024 Yahoo. All rights reserved.