Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 2024-06-21 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 301.66% |
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 13.85 | 12.00 | 15.00 | +0.61 | +4.61% | 10 | 27 | 74.41% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 15.15 | 13.05 | 15.35 | 0.00 | - | 1 | 75 | 59.96% |
| CMCSA250620C00025000 | 2024-04-08 10:03AM EDT | 2025-06-20 | 16.79 | 14.00 | 16.75 | 0.00 | - | - | 1 | 62.21% |
| CMCSA260116C00025000 | 2024-04-29 11:42AM EDT | 2026-01-16 | 15.25 | 13.65 | 15.20 | 0.00 | - | 1 | 16 | 37.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 2024-06-21 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 86.13% |
| CMCSA240719P00025000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.20 | 0.00 | - | 200 | 140 | 52.73% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 56.69% |
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.77 | 0.00 | - | 1 | 4 | 52.66% |
| CMCSA250117P00025000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 0.35 | 0.23 | 0.35 | 0.00 | - | 51 | 257 | 36.91% |
| CMCSA260116P00025000 | 2024-05-02 3:18PM EDT | 2026-01-16 | 1.03 | 0.98 | 1.50 | 0.00 | - | 3 | 195 | 37.23% |
© 2024 Yahoo. All rights reserved.