Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 6.10 | 6.40 | 0.00 | - | 5 | 3 | 51.17% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 89.21% |
| CMCSA240719C00032500 | 2024-05-02 10:05AM EDT | 2024-07-19 | 6.27 | 5.55 | 7.85 | 0.00 | - | 2 | 153 | 61.96% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 6.25 | 7.05 | 0.00 | - | 1 | 115 | 34.13% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 2024-10-18 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 84.40% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 2024-11-15 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 44.02% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 7.20 | 7.80 | -0.25 | -3.21% | 1 | 374 | 33.28% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 40.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 231 | 1,056 | 45.31% |
| CMCSA240621P00032500 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.14 | -0.04 | -33.33% | 4 | 2,666 | 32.81% |
| CMCSA240719P00032500 | 2024-05-01 12:40PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.19 | 0.00 | - | 2 | 329 | 28.22% |
| CMCSA240920P00032500 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.47 | -0.04 | -8.16% | 11 | 9,550 | 27.30% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.54 | 0.62 | 0.00 | - | 1 | 338 | 27.49% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 2024-11-15 | 0.88 | 0.73 | 0.77 | 0.00 | - | 2 | 99 | 27.61% |
| CMCSA250117P00032500 | 2024-05-03 10:59AM EDT | 2025-01-17 | 1.14 | 1.07 | 1.18 | -0.03 | -2.56% | 1 | 3,057 | 28.74% |
| CMCSA250620P00032500 | 2024-05-03 1:41PM EDT | 2025-06-20 | 1.71 | 1.54 | 2.11 | -0.07 | -3.93% | 2 | 3,123 | 30.35% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 2026-01-16 | 2.42 | 2.35 | 2.60 | 0.00 | - | 10 | 325 | 27.77% |
© 2024 Yahoo. All rights reserved.