Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 52.34% |
| CMCSA240517C00045000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 2,856 | 41.21% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.50 | 0.00 | - | 60 | 50 | 50.68% |
| CMCSA240531C00045000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | 0.00 | - | 44 | 411 | 34.77% |
| CMCSA240621C00045000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 9 | 16,428 | 24.41% |
| CMCSA240719C00045000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 16 | 4,391 | 21.78% |
| CMCSA240920C00045000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.50 | +0.01 | +2.33% | 13 | 4,661 | 24.00% |
| CMCSA241018C00045000 | 2024-05-03 10:49AM EDT | 2024-10-18 | 0.57 | 0.56 | 0.80 | -0.01 | -1.72% | 5 | 482 | 26.03% |
| CMCSA241115C00045000 | 2024-05-03 1:47PM EDT | 2024-11-15 | 0.80 | 0.80 | 0.85 | -0.08 | -9.09% | 100 | 299 | 24.68% |
| CMCSA250117C00045000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 1.21 | 1.17 | 1.23 | +0.10 | +9.01% | 46 | 20,466 | 25.14% |
| CMCSA250620C00045000 | 2024-04-30 11:24AM EDT | 2025-06-20 | 2.10 | 1.91 | 2.29 | 0.00 | - | 1 | 200 | 27.16% |
| CMCSA260116C00045000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 3.12 | 2.70 | 3.40 | 0.00 | - | 4 | 286 | 27.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-01 12:43PM EDT | 2024-05-17 | 6.65 | 4.40 | 6.45 | 0.00 | - | 1 | 0 | 52.93% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 4.45 | 7.45 | 0.00 | - | 8 | 2 | 85.35% |
| CMCSA240621P00045000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 6.45 | 4.20 | 7.40 | -0.15 | -2.27% | 2,120 | 1,762 | 54.79% |
| CMCSA240719P00045000 | 2024-05-03 12:37PM EDT | 2024-07-19 | 6.48 | 5.20 | 8.15 | +1.49 | +29.86% | 5 | 1,344 | 56.01% |
| CMCSA240920P00045000 | 2024-04-29 12:33PM EDT | 2024-09-20 | 6.25 | 6.40 | 8.45 | 0.00 | - | 91 | 1,371 | 45.00% |
| CMCSA241018P00045000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.01 | 6.50 | 7.30 | 0.00 | - | 1 | 223 | 28.42% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 7.30 | 6.60 | 6.80 | 0.00 | - | 109 | 427 | 20.17% |
| CMCSA250117P00045000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 7.33 | 6.65 | 7.30 | 0.00 | - | 2 | 4,986 | 22.89% |
| CMCSA250620P00045000 | 2024-05-01 1:45PM EDT | 2025-06-20 | 7.90 | 6.90 | 7.60 | 0.00 | - | 2 | 39 | 20.37% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 5.50 | 8.40 | 0.00 | - | 2 | 1,237 | 21.08% |
© 2024 Yahoo. All rights reserved.