Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:52.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 52.34% |
| CMCSA240621C00052500 | 2024-04-19 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 3,057 | 44.82% |
| CMCSA240719C00052500 | 2024-04-03 1:13PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.12 | 0.00 | - | 20 | 517 | 36.13% |
| CMCSA240920C00052500 | 2024-04-26 10:11AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.09 | -0.08 | -50.00% | 148 | 136 | 26.07% |
| CMCSA241018C00052500 | 2024-04-25 3:26PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.13 | 0.00 | - | 96 | 89 | 25.49% |
| CMCSA241115C00052500 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.19 | 0.15 | 0.17 | 0.00 | - | 1 | 5,101 | 24.95% |
| CMCSA250117C00052500 | 2024-04-25 11:42AM EDT | 2025-01-17 | 0.24 | 0.26 | 0.32 | 0.00 | - | 3 | 1,614 | 25.05% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.76 | 0.85 | 0.00 | - | 5 | 18 | 26.05% |
| CMCSA260116C00052500 | 2024-04-25 10:37AM EDT | 2026-01-16 | 1.35 | 1.47 | 1.63 | 0.00 | - | 1 | 1,084 | 26.71% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-04-25 3:44PM EDT | 2024-09-20 | 15.35 | 13.70 | 14.10 | 0.00 | - | 10 | 31 | 28.13% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 14.00 | 14.10 | 0.00 | - | - | 0 | 25.78% |
| CMCSA241115P00052500 | 2024-04-25 2:52PM EDT | 2024-11-15 | 14.75 | 13.60 | 14.10 | 0.00 | - | 570 | 281 | 23.98% |
| CMCSA250117P00052500 | 2024-04-26 11:32AM EDT | 2025-01-17 | 14.10 | 14.00 | 14.20 | -1.00 | -6.62% | 52 | 297 | 23.44% |
© 2024 Yahoo. All rights reserved.