Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240517C00042500 | 2024-05-01 1:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| CMCSA240621C00042500 | 2024-05-01 2:03PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 6.25% |
| CMCSA240719C00042500 | 2024-05-01 3:42PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| CMCSA240920C00042500 | 2024-05-01 3:58PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 3.13% |
| CMCSA241018C00042500 | 2024-05-01 3:04PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMCSA241115C00042500 | 2024-04-30 1:23PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA250117C00042500 | 2024-04-30 11:03AM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA250620C00042500 | 2024-04-30 10:32AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMCSA260116C00042500 | 2024-05-01 12:09PM EDT | 2026-01-16 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 2024-05-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00042500 | 2024-05-01 2:34PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920P00042500 | 2024-05-01 1:56PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.