Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.27 | 0.00 | - | 45 | 50 | 316.60% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 635 | 57.81% |
| CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 17,840 | 35.94% |
| CMCSA240719C00050000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 11 | 3,116 | 32.62% |
| CMCSA240920C00050000 | 2024-04-30 12:57PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.13 | 0.00 | - | 16 | 1,165 | 25.54% |
| CMCSA241018C00050000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 30 | 24.32% |
| CMCSA241115C00050000 | 2024-04-30 11:01AM EDT | 2024-11-15 | 0.25 | 0.22 | 0.27 | 0.00 | - | 1 | 128 | 25.29% |
| CMCSA250117C00050000 | 2024-04-30 10:59AM EDT | 2025-01-17 | 0.43 | 0.40 | 0.44 | 0.00 | - | 1 | 49,919 | 24.95% |
| CMCSA250620C00050000 | 2024-05-01 2:57PM EDT | 2025-06-20 | 1.15 | 1.00 | 1.15 | +0.01 | +0.88% | 1 | 115 | 26.76% |
| CMCSA260116C00050000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 1.95 | 1.95 | 2.03 | +0.05 | +2.63% | 1,252 | 1,805 | 27.37% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 11.60 | 11.15 | 13.45 | 0.00 | - | 1 | 1 | 104.40% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.65 | 13.85 | 0.00 | - | 1,601 | 0 | 71.39% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 11.65 | 12.45 | 0.00 | - | 1,550 | 0 | 50.76% |
| CMCSA240920P00050000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 11.45 | 10.20 | 13.00 | +0.20 | +1.78% | 2,220 | 631 | 46.51% |
| CMCSA241018P00050000 | 2024-04-25 2:52PM EDT | 2024-10-18 | 11.95 | 10.05 | 12.70 | 0.00 | - | 670 | 344 | 38.43% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 10.65 | 11.65 | 12.00 | 0.00 | - | 2 | 79 | 23.68% |
| CMCSA250117P00050000 | 2024-04-29 12:46PM EDT | 2025-01-17 | 11.15 | 10.75 | 12.80 | 0.00 | - | 10 | 2,629 | 32.15% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 2026-01-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.