Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00040000 | 2024-05-08 10:18AM EDT | 2024-05-10 | 0.19 | 0.09 | 0.18 | +0.17 | +850.00% | 141 | 611 | 23.44% |
| CMCSA240517C00040000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.40 | 0.38 | 0.42 | +0.30 | +300.00% | 147 | 5,169 | 22.56% |
| CMCSA240524C00040000 | 2024-05-08 10:10AM EDT | 2024-05-24 | 0.52 | 0.53 | 0.60 | +0.32 | +160.00% | 76 | 176 | 22.66% |
| CMCSA240531C00040000 | 2024-05-08 10:08AM EDT | 2024-05-31 | 0.66 | 0.66 | 0.71 | +0.38 | +135.71% | 13 | 948 | 21.83% |
| CMCSA240607C00040000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 0.66 | 0.78 | 0.85 | +0.23 | +53.49% | 13 | 70 | 22.27% |
| CMCSA240614C00040000 | 2024-05-08 10:15AM EDT | 2024-06-14 | 0.97 | 0.90 | 0.96 | +0.46 | +90.20% | 12 | 1,764 | 22.29% |
| CMCSA240621C00040000 | 2024-05-08 10:19AM EDT | 2024-06-21 | 1.04 | 1.03 | 1.05 | +0.45 | +70.31% | 602 | 4,457 | 22.12% |
| CMCSA240719C00040000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 1.34 | 1.27 | 1.30 | +0.52 | +63.41% | 71 | 2,981 | 20.90% |
| CMCSA240920C00040000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 2.16 | 2.15 | 2.20 | +0.50 | +30.12% | 61 | 3,795 | 24.65% |
| CMCSA241018C00040000 | 2024-05-06 2:11PM EDT | 2024-10-18 | 1.89 | 2.29 | 2.43 | 0.00 | - | 193 | 4,283 | 24.61% |
| CMCSA241115C00040000 | 2024-05-08 9:31AM EDT | 2024-11-15 | 2.20 | 2.68 | 2.82 | +0.01 | +0.46% | 2 | 318 | 26.15% |
| CMCSA250117C00040000 | 2024-05-08 10:15AM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | +0.62 | +22.71% | 4 | 4,269 | 27.09% |
| CMCSA250620C00040000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 3.90 | 2.78 | 4.60 | 0.00 | - | 1 | 96 | 28.59% |
| CMCSA260116C00040000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 5.02 | 5.45 | 5.75 | 0.00 | - | 1 | 779 | 28.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00040000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 0.72 | 0.52 | 0.70 | -0.63 | -46.67% | 5 | 173 | 33.59% |
| CMCSA240517P00040000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 0.78 | 0.78 | 0.83 | -0.66 | -45.83% | 8 | 4,703 | 23.54% |
| CMCSA240524P00040000 | 2024-05-08 10:11AM EDT | 2024-05-24 | 0.99 | 0.85 | 0.92 | -1.02 | -50.75% | 31 | 36 | 20.75% |
| CMCSA240531P00040000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 1.69 | 0.95 | 1.06 | 0.00 | - | 1 | 70 | 20.95% |
| CMCSA240607P00040000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 1.15 | 1.09 | 1.24 | -0.65 | -36.11% | 8 | 30 | 22.41% |
| CMCSA240614P00040000 | 2024-05-03 11:54AM EDT | 2024-06-14 | 1.81 | 1.13 | 1.90 | 0.00 | - | 1 | 1 | 33.20% |
| CMCSA240621P00040000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 1.29 | 1.27 | 1.31 | -0.61 | -32.11% | 14 | 13,693 | 19.87% |
| CMCSA240719P00040000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 1.67 | 1.56 | 1.64 | -0.52 | -23.74% | 9 | 7,589 | 20.29% |
| CMCSA240920P00040000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 2.22 | 2.24 | 2.24 | -0.54 | -19.57% | 36 | 2,632 | 21.09% |
| CMCSA241018P00040000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 2.88 | 2.47 | 2.57 | 0.00 | - | 5 | 1,636 | 22.32% |
| CMCSA241115P00040000 | 2024-05-07 11:44AM EDT | 2024-11-15 | 3.20 | 2.56 | 2.83 | 0.00 | - | 75 | 289 | 22.90% |
| CMCSA250117P00040000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 3.62 | 3.10 | 3.25 | 0.00 | - | 2 | 9,523 | 23.05% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 2.32 | 4.50 | 0.00 | - | 25 | 177 | 25.70% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 4.75 | 5.05 | 0.00 | - | 3 | 444 | 23.58% |
© 2024 Yahoo. All rights reserved.