Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00045000 | 2024-04-25 11:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMCSA240503C00045000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240517C00045000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CMCSA240531C00045000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CMCSA240621C00045000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| CMCSA240719C00045000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| CMCSA240920C00045000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| CMCSA241018C00045000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CMCSA241115C00045000 | 2024-04-25 3:25PM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CMCSA250117C00045000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7,259 | 0 | 6.25% |
| CMCSA250620C00045000 | 2024-04-25 3:32PM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CMCSA260116C00045000 | 2024-04-25 3:24PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240517P00045000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240621P00045000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240920P00045000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA241115P00045000 | 2024-04-12 2:50PM EDT | 2024-11-15 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA250117P00045000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00045000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.