Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:52.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 231.25% |
| CMCSA240621C00052500 | 2024-05-14 9:56AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| CMCSA240719C00052500 | 2024-05-14 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240920C00052500 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA241018C00052500 | 2024-05-08 1:29PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CMCSA241115C00052500 | 2024-05-15 10:10AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA250117C00052500 | 2024-05-16 3:44PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMCSA250620C00052500 | 2024-05-13 11:53AM EDT | 2025-06-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA260116C00052500 | 2024-05-16 3:34PM EDT | 2026-01-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-05-16 3:30PM EDT | 2024-09-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 55.49% |
| CMCSA241115P00052500 | 2024-05-16 3:30PM EDT | 2024-11-15 | 13.15 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| CMCSA250117P00052500 | 2024-05-15 3:31PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.