Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00037500 | 2024-05-03 10:44AM EDT | 2024-05-10 | 1.19 | 1.08 | 2.23 | -0.03 | -2.46% | 34 | 31 | 74.32% |
| CMCSA240517C00037500 | 2024-05-03 1:59PM EDT | 2024-05-17 | 1.43 | 1.43 | 1.69 | +0.23 | +19.17% | 40 | 374 | 33.01% |
| CMCSA240621C00037500 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.03 | 2.05 | 2.07 | +0.06 | +3.05% | 231 | 5,923 | 25.05% |
| CMCSA240719C00037500 | 2024-05-03 9:55AM EDT | 2024-07-19 | 2.39 | 2.21 | 2.96 | +0.27 | +12.74% | 5 | 457 | 33.20% |
| CMCSA240920C00037500 | 2024-05-03 9:54AM EDT | 2024-09-20 | 3.25 | 3.10 | 3.20 | +0.41 | +14.44% | 1 | 438 | 27.25% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.15 | 3.25 | 3.40 | 0.00 | - | 11 | 44 | 26.83% |
| CMCSA241115C00037500 | 2024-04-26 11:01AM EDT | 2024-11-15 | 3.75 | 3.60 | 3.75 | 0.00 | - | 3 | 122 | 28.05% |
| CMCSA250117C00037500 | 2024-05-01 10:15AM EDT | 2025-01-17 | 4.18 | 4.10 | 4.25 | 0.00 | - | 2 | 411 | 28.37% |
| CMCSA250620C00037500 | 2024-05-03 12:51PM EDT | 2025-06-20 | 5.25 | 5.15 | 5.55 | -0.19 | -3.49% | 4 | 21 | 30.64% |
| CMCSA260116C00037500 | 2024-05-03 12:51PM EDT | 2026-01-16 | 6.33 | 6.15 | 6.50 | +0.15 | +2.43% | 2 | 304 | 29.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00037500 | 2024-05-03 1:14PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.29 | -0.07 | -41.18% | 12 | 66 | 35.06% |
| CMCSA240517P00037500 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.21 | -0.13 | -35.14% | 230 | 5,942 | 21.39% |
| CMCSA240621P00037500 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.66 | 0.61 | 0.64 | -0.09 | -12.00% | 166 | 17,980 | 20.44% |
| CMCSA240719P00037500 | 2024-05-03 2:43PM EDT | 2024-07-19 | 1.05 | 0.96 | 1.01 | -0.11 | -9.48% | 86 | 5,980 | 21.97% |
| CMCSA240920P00037500 | 2024-05-03 11:34AM EDT | 2024-09-20 | 1.61 | 1.53 | 1.58 | -0.14 | -8.00% | 7 | 4,520 | 22.58% |
| CMCSA241018P00037500 | 2024-05-03 2:56PM EDT | 2024-10-18 | 1.87 | 1.75 | 1.85 | -0.10 | -5.08% | 87 | 944 | 23.29% |
| CMCSA241115P00037500 | 2024-05-02 1:28PM EDT | 2024-11-15 | 2.28 | 2.04 | 2.28 | 0.00 | - | 2 | 679 | 25.51% |
| CMCSA250117P00037500 | 2024-04-30 1:14PM EDT | 2025-01-17 | 2.72 | 2.24 | 2.55 | 0.00 | - | 2 | 7,322 | 24.34% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 3.46 | 2.57 | 4.35 | 0.00 | - | 4 | 4,669 | 30.60% |
| CMCSA260116P00037500 | 2024-05-03 3:31PM EDT | 2026-01-16 | 4.17 | 4.05 | 4.35 | -0.15 | -3.47% | 1 | 124 | 24.92% |
© 2024 Yahoo. All rights reserved.