Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00050000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240719C00050000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMCSA240920C00050000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA241115C00050000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250117C00050000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CMCSA250620C00050000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA260116C00050000 | 2024-05-06 11:43AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 0.00% |
| CMCSA240920P00050000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.