Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00040000 | 2024-05-09 3:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| CMCSA240517C00040000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| CMCSA240524C00040000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CMCSA240531C00040000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CMCSA240607C00040000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CMCSA240614C00040000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| CMCSA240621C00040000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| CMCSA240628C00040000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | - | 3.13% |
| CMCSA240719C00040000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| CMCSA240920C00040000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| CMCSA241018C00040000 | 2024-05-09 3:47PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| CMCSA241115C00040000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 2.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CMCSA250117C00040000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3,945 | 0 | 1.56% |
| CMCSA250620C00040000 | 2024-05-08 2:31PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CMCSA260116C00040000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00040000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517P00040000 | 2024-05-09 2:31PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240524P00040000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CMCSA240531P00040000 | 2024-05-09 11:46AM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMCSA240607P00040000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMCSA240614P00040000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240621P00040000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| CMCSA240719P00040000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CMCSA240920P00040000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CMCSA241018P00040000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CMCSA241115P00040000 | 2024-05-09 3:20PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA250117P00040000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.