Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 10.10 | 10.50 | 0.00 | - | 15 | 15 | 85.35% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 10.15 | 10.45 | 0.00 | - | 1 | 1 | 71.88% |
| CMCSA240621C00030000 | 2024-04-22 1:05PM EDT | 2024-06-21 | 10.69 | 9.50 | 10.60 | 0.00 | - | 16 | 273 | 59.77% |
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 2024-07-19 | 12.55 | 10.50 | 10.75 | 0.00 | - | 6 | 10 | 50.00% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 10.70 | 10.90 | 0.00 | - | 1 | 36 | 43.85% |
| CMCSA241115C00030000 | 2024-04-17 2:36PM EDT | 2024-11-15 | 9.85 | 10.85 | 11.15 | 0.00 | - | 1 | 3 | 41.36% |
| CMCSA250117C00030000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 11.15 | 11.15 | 11.40 | +0.30 | +2.76% | 1 | 529 | 39.38% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 11.96 | 11.40 | 11.95 | 0.00 | - | - | 1 | 36.56% |
| CMCSA260116C00030000 | 2024-04-23 11:21AM EDT | 2026-01-16 | 12.92 | 12.15 | 12.60 | 0.00 | - | 1 | 37 | 34.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-17 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1,500 | 1,500 | 64.06% |
| CMCSA240517P00030000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 62.50% |
| CMCSA240621P00030000 | 2024-04-23 2:35PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 1,443 | 50.59% |
| CMCSA240719P00030000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 179 | 387 | 36.43% |
| CMCSA240920P00030000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 0.24 | 0.25 | 0.29 | 0.00 | - | 1 | 415 | 33.25% |
| CMCSA241018P00030000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.37 | 0.00 | - | 1 | 97 | 32.52% |
| CMCSA241115P00030000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 0.42 | 0.41 | 0.43 | 0.00 | - | 4 | 2,727 | 31.49% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 0.78 | 0.60 | 0.68 | 0.00 | - | 1 | 775 | 31.67% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 1.01 | 2.45 | 0.00 | - | 2 | 8 | 42.21% |
| CMCSA260116P00030000 | 2024-04-15 3:48PM EDT | 2026-01-16 | 1.74 | 1.53 | 1.69 | 0.00 | - | 286 | 535 | 29.07% |
© 2024 Yahoo. All rights reserved.