Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 2.79 | 1.53 | 5.40 | 0.00 | - | - | 5 | 197.07% |
| CMCSA240517C00035000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 4.10 | 2.80 | 4.05 | -1.35 | -24.77% | 6 | 61 | 67.38% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 2.31 | 4.55 | 0.00 | - | 2 | 2 | 61.82% |
| CMCSA240614C00035000 | 2024-05-02 12:16PM EDT | 2024-06-14 | 3.75 | 2.83 | 3.95 | 0.00 | - | - | 5 | 34.03% |
| CMCSA240621C00035000 | 2024-05-02 12:04PM EDT | 2024-06-21 | 4.20 | 3.25 | 4.00 | +0.40 | +10.53% | 1 | 531 | 32.72% |
| CMCSA240719C00035000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 4.05 | 3.50 | 4.15 | -0.24 | -5.59% | 2 | 84 | 28.96% |
| CMCSA240920C00035000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 4.90 | 3.80 | 4.75 | +0.20 | +4.26% | 5 | 444 | 29.42% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 4.75 | 4.95 | 0.00 | - | - | 72 | 29.13% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 4.75 | 5.25 | 0.00 | - | 1 | 2 | 30.08% |
| CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 2025-01-17 | 6.05 | 5.30 | 5.70 | 0.00 | - | 6 | 2,257 | 30.13% |
| CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 2025-06-20 | 6.73 | 6.45 | 6.70 | 0.00 | - | 2 | 3 | 30.69% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 7.30 | 7.75 | 0.00 | - | 1 | 276 | 30.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.16 | -0.01 | -33.33% | 157 | 189 | 106.06% |
| CMCSA240517P00035000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.35 | -0.02 | -33.33% | 23 | 3,363 | 56.06% |
| CMCSA240524P00035000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 40 | 38 | 28.91% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 0.11 | 0.06 | 1.14 | 0.00 | - | 2 | 63 | 64.26% |
| CMCSA240607P00035000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 0.11 | 0.11 | 0.15 | -0.02 | -15.38% | 1 | 30 | 25.68% |
| CMCSA240614P00035000 | 2024-05-06 10:03AM EDT | 2024-06-14 | 0.16 | 0.14 | 0.37 | -0.07 | -30.43% | 25 | 25 | 31.30% |
| CMCSA240621P00035000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.23 | -0.02 | -9.52% | 199 | 13,589 | 24.51% |
| CMCSA240719P00035000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.41 | -0.02 | -4.76% | 73 | 1,427 | 23.78% |
| CMCSA240920P00035000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 0.87 | 0.79 | 0.83 | 0.00 | - | 10 | 5,269 | 23.76% |
| CMCSA241018P00035000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 0.96 | 0.99 | 1.06 | -0.11 | -10.28% | 1 | 1,044 | 24.46% |
| CMCSA241115P00035000 | 2024-05-06 12:56PM EDT | 2024-11-15 | 1.25 | 1.14 | 1.32 | -0.08 | -6.02% | 34 | 765 | 25.46% |
| CMCSA250117P00035000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 1.69 | 1.62 | 1.70 | 0.00 | - | 12 | 10,089 | 25.61% |
| CMCSA250620P00035000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 2.42 | 1.91 | 2.82 | 0.00 | - | 1 | 156 | 28.06% |
| CMCSA260116P00035000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 3.28 | 2.30 | 3.40 | 0.00 | - | 1 | 178 | 26.05% |
© 2024 Yahoo. All rights reserved.