Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00047500 | 2024-04-26 2:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 2 | 3,394 | 47.07% |
| CMCSA240621C00047500 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 25 | 30,204 | 27.54% |
| CMCSA240719C00047500 | 2024-04-25 12:14PM EDT | 2024-07-19 | 0.04 | 0.05 | 0.11 | 0.00 | - | 236 | 1,415 | 26.07% |
| CMCSA240920C00047500 | 2024-04-26 11:14AM EDT | 2024-09-20 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 14 | 2,460 | 24.02% |
| CMCSA241018C00047500 | 2024-04-26 2:25PM EDT | 2024-10-18 | 0.31 | 0.31 | 0.35 | +0.01 | +3.33% | 1 | 424 | 23.80% |
| CMCSA241115C00047500 | 2024-04-26 3:14PM EDT | 2024-11-15 | 0.51 | 0.49 | 0.53 | +0.11 | +27.50% | 2 | 430 | 24.95% |
| CMCSA250117C00047500 | 2024-04-26 2:47PM EDT | 2025-01-17 | 0.81 | 0.78 | 0.84 | +0.10 | +14.08% | 5 | 2,404 | 25.45% |
| CMCSA250620C00047500 | 2024-04-25 10:42AM EDT | 2025-06-20 | 1.37 | 1.55 | 1.98 | 0.00 | - | 5 | 2,100 | 28.89% |
| CMCSA260116C00047500 | 2024-04-25 3:55PM EDT | 2026-01-16 | 2.45 | 2.49 | 2.71 | 0.00 | - | 6 | 583 | 27.59% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 2024-05-17 | 5.97 | 7.60 | 11.00 | 0.00 | - | 5 | 0 | 68.36% |
| CMCSA240621P00047500 | 2024-04-26 3:36PM EDT | 2024-06-21 | 8.81 | 8.70 | 10.90 | -0.69 | -7.26% | 1,363 | 1,341 | 55.81% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 2024-07-19 | 9.75 | 7.40 | 10.40 | 0.00 | - | 2,860 | 0 | 56.25% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 2024-09-20 | 9.05 | 7.65 | 10.95 | +1.60 | +21.48% | 4 | 910 | 49.22% |
| CMCSA241018P00047500 | 2024-04-26 1:58PM EDT | 2024-10-18 | 9.07 | 7.90 | 10.05 | +3.22 | +55.04% | 30 | 959 | 34.96% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 2024-11-15 | 9.10 | 8.00 | 9.50 | +1.48 | +19.42% | 2 | 73 | 25.59% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 2025-01-17 | 8.50 | 9.00 | 9.40 | 0.00 | - | 1 | 4,187 | 21.07% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 10.03 | 9.80 | 10.20 | +1.17 | +13.21% | 10 | 546 | 19.45% |
© 2024 Yahoo. All rights reserved.