Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:41.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00041000 | 2024-05-06 11:22AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 136 | 144 | 32.03% |
| CMCSA240517C00041000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 51 | 225 | 25.00% |
| CMCSA240524C00041000 | 2024-05-06 11:14AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 9 | 2,405 | 23.44% |
| CMCSA240531C00041000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.20 | 0.14 | 0.18 | +0.02 | +11.11% | 3 | 146 | 22.22% |
| CMCSA240607C00041000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 0.27 | 0.21 | 0.27 | +0.03 | +12.50% | 5 | 146 | 22.75% |
| CMCSA240614C00041000 | 2024-05-06 11:01AM EDT | 2024-06-14 | 0.36 | 0.29 | 0.38 | +0.02 | +5.88% | 15 | 6 | 23.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 2.35 | 2.15 | 2.52 | 0.00 | - | 2 | 36 | 36.33% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.50 | 2.35 | 2.42 | 0.00 | - | 1 | 6 | 0.00% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 3.00 | 2.33 | 2.53 | 0.00 | - | 7 | 31 | 19.53% |
| CMCSA240531P00041000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 2.70 | 1.22 | 2.48 | 0.00 | - | 1 | 55 | 12.31% |
| CMCSA240607P00041000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 2.19 | 2.38 | 2.73 | 0.00 | - | 1 | 2 | 22.61% |
© 2024 Yahoo. All rights reserved.