Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 6.50 | 8.00 | 0.00 | - | 5 | 3 | 126.37% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 84.33% |
| CMCSA240719C00032500 | 2024-05-08 10:45AM EDT | 2024-07-19 | 7.41 | 7.05 | 7.25 | 0.00 | - | 5 | 156 | 39.94% |
| CMCSA240920C00032500 | 2024-05-10 3:34PM EDT | 2024-09-20 | 7.53 | 5.85 | 9.10 | +0.53 | +7.57% | 10 | 116 | 57.93% |
| CMCSA241018C00032500 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.00 | 7.15 | 7.65 | 0.00 | - | 1 | 10 | 33.13% |
| CMCSA241115C00032500 | 2024-05-07 12:49PM EDT | 2024-11-15 | 7.08 | 7.70 | 7.85 | 0.00 | - | 1 | 27 | 33.33% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 7.60 | 8.25 | 0.00 | - | 1 | 375 | 33.33% |
| CMCSA250620C00032500 | 2024-05-07 10:27AM EDT | 2025-06-20 | 8.32 | 8.45 | 9.10 | 0.00 | - | - | 15 | 33.15% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 38.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-10 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,431 | 53.13% |
| CMCSA240524P00032500 | 2024-05-10 2:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 165 | 145 | 48.83% |
| CMCSA240621P00032500 | 2024-05-10 2:24PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 4 | 2,668 | 33.59% |
| CMCSA240719P00032500 | 2024-05-10 2:14PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 2 | 329 | 29.79% |
| CMCSA240920P00032500 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.43 | 0.32 | 0.35 | 0.00 | - | 2 | 9,557 | 27.05% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.45 | 0.50 | 0.00 | - | 1 | 338 | 27.49% |
| CMCSA241115P00032500 | 2024-05-09 1:40PM EDT | 2024-11-15 | 0.73 | 0.61 | 0.66 | 0.00 | - | 82 | 170 | 27.93% |
| CMCSA250117P00032500 | 2024-05-09 11:13AM EDT | 2025-01-17 | 1.02 | 0.91 | 0.97 | 0.00 | - | 5 | 3,058 | 28.08% |
| CMCSA250620P00032500 | 2024-05-09 3:59PM EDT | 2025-06-20 | 1.66 | 1.05 | 1.92 | 0.00 | - | 21 | 3,146 | 30.25% |
| CMCSA260116P00032500 | 2024-05-09 10:20AM EDT | 2026-01-16 | 2.37 | 1.39 | 2.75 | 0.00 | - | 1 | 370 | 29.82% |
© 2024 Yahoo. All rights reserved.