Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 8.15 | 10.70 | 0.00 | - | 15 | 15 | 142.38% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 7.65 | 10.35 | 0.00 | - | 1 | 1 | 91.50% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 2024-06-21 | 8.05 | 7.55 | 10.65 | 0.00 | - | 1 | 273 | 58.79% |
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 2024-07-19 | 12.55 | 8.40 | 10.15 | 0.00 | - | 6 | 10 | 52.59% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 8.05 | 10.90 | 0.00 | - | 1 | 36 | 65.58% |
| CMCSA241115C00030000 | 2024-04-26 12:11PM EDT | 2024-11-15 | 9.39 | 8.00 | 10.40 | +0.84 | +9.82% | 2 | 4 | 49.54% |
| CMCSA250117C00030000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 9.15 | 8.40 | 11.55 | 0.00 | - | 2 | 530 | 55.43% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 11.96 | 8.15 | 12.90 | 0.00 | - | - | 1 | 54.86% |
| CMCSA260116C00030000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.15 | 9.90 | 11.45 | 0.00 | - | 1 | 38 | 35.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-17 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,500 | 1,500 | 60.94% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 2 | 10 | 61.52% |
| CMCSA240621P00030000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 1,443 | 40.23% |
| CMCSA240719P00030000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 1 | 427 | 34.77% |
| CMCSA240920P00030000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 12 | 439 | 31.15% |
| CMCSA241018P00030000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 0.45 | 0.39 | 0.43 | 0.00 | - | 6 | 102 | 31.01% |
| CMCSA241115P00030000 | 2024-04-26 1:50PM EDT | 2024-11-15 | 0.53 | 0.50 | 0.55 | -0.10 | -15.87% | 2 | 2,733 | 31.06% |
| CMCSA250117P00030000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.82 | -0.11 | -12.09% | 7 | 812 | 31.06% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 1.17 | 1.65 | 0.00 | - | 2 | 8 | 32.81% |
| CMCSA260116P00030000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 2.00 | 1.84 | 1.94 | 0.00 | - | 55 | 540 | 28.88% |
© 2024 Yahoo. All rights reserved.