Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 4.47 | 5.15 | 6.50 | 0.00 | - | - | 10 | 159.57% |
| CMCSA240503C00035000 | 2024-04-15 3:09PM EDT | 2024-05-03 | 4.45 | 5.40 | 5.55 | 0.00 | - | - | 1 | 58.59% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 4.55 | 6.60 | 0.00 | - | 7 | 61 | 84.33% |
| CMCSA240621C00035000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 6.24 | 4.85 | 6.55 | +0.29 | +4.87% | 4 | 530 | 52.73% |
| CMCSA240719C00035000 | 2024-04-12 3:41PM EDT | 2024-07-19 | 5.25 | 5.05 | 6.10 | 0.00 | - | 3 | 19 | 35.25% |
| CMCSA240920C00035000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 6.85 | 6.30 | 6.80 | +1.30 | +23.42% | 4 | 153 | 36.28% |
| CMCSA241115C00035000 | 2024-03-21 3:59PM EDT | 2024-11-15 | 9.15 | 6.80 | 8.85 | 0.00 | - | 1 | 2 | 51.56% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 2025-01-17 | 7.02 | 7.25 | 7.45 | 0.00 | - | 1 | 2,251 | 33.03% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 10.42 | 8.15 | 8.40 | 0.00 | - | 1 | 1 | 32.92% |
| CMCSA260116C00035000 | 2024-04-18 10:11AM EDT | 2026-01-16 | 8.43 | 8.80 | 9.35 | 0.00 | - | 1 | 275 | 32.15% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00035000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | 83 | 107 | 82.03% |
| CMCSA240503P00035000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 743 | 4 | 50.20% |
| CMCSA240510P00035000 | 2024-04-17 1:38PM EDT | 2024-05-10 | 0.22 | 0.06 | 0.10 | 0.00 | - | 6 | 21 | 43.56% |
| CMCSA240517P00035000 | 2024-04-23 10:19AM EDT | 2024-05-17 | 0.08 | 0.10 | 0.13 | -0.01 | -11.11% | 3 | 3,099 | 38.97% |
| CMCSA240524P00035000 | 2024-04-15 10:38AM EDT | 2024-05-24 | 0.26 | 0.12 | 0.16 | 0.00 | - | 12 | 23 | 36.13% |
| CMCSA240531P00035000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 0.19 | 0.14 | 0.17 | 0.00 | - | 40 | 60 | 33.11% |
| CMCSA240621P00035000 | 2024-04-23 3:41PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 244 | 9,338 | 29.88% |
| CMCSA240719P00035000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.40 | 0.00 | - | 3 | 636 | 28.13% |
| CMCSA240920P00035000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.72 | 0.71 | 0.75 | -0.01 | -1.37% | 296 | 5,129 | 27.03% |
| CMCSA241018P00035000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 0.87 | 0.88 | 1.71 | -0.02 | -2.25% | 188 | 382 | 36.40% |
| CMCSA241115P00035000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 1.08 | 1.06 | 1.12 | 0.00 | - | 3 | 725 | 27.44% |
| CMCSA250117P00035000 | 2024-04-19 2:51PM EDT | 2025-01-17 | 1.54 | 1.38 | 1.47 | 0.00 | - | 54 | 9,865 | 27.39% |
| CMCSA250620P00035000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 1.98 | 1.78 | 2.57 | -0.10 | -4.81% | 2 | 149 | 29.72% |
| CMCSA260116P00035000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 3.18 | 2.69 | 3.40 | 0.00 | - | 3 | 175 | 28.94% |
© 2024 Yahoo. All rights reserved.