Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00032000 | 2024-04-22 10:05AM EDT | 32.00 | 8.10 | 5.55 | 7.70 | 0.00 | - | 3 | 5 | 75.78% |
| CMCSA240503C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 4.35 | 2.99 | 5.65 | +0.35 | +8.75% | 1 | 3 | 139.55% |
| CMCSA240503C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 2.15 | 2.72 | 4.00 | -2.30 | -51.69% | 5 | 1 | 80.27% |
| CMCSA240503C00036000 | 2024-04-26 9:56AM EDT | 36.00 | 2.45 | 1.26 | 3.45 | +0.62 | +33.88% | 2 | 27 | 91.99% |
| CMCSA240503C00037000 | 2024-04-26 2:55PM EDT | 37.00 | 1.70 | 1.46 | 1.85 | +0.43 | +33.86% | 45 | 41 | 40.33% |
| CMCSA240503C00038000 | 2024-04-26 3:43PM EDT | 38.00 | 0.95 | 0.63 | 0.89 | +0.46 | +93.88% | 189 | 256 | 26.47% |
| CMCSA240503C00038500 | 2024-04-26 3:57PM EDT | 38.50 | 0.53 | 0.50 | 0.54 | +0.23 | +76.67% | 521 | 688 | 23.68% |
| CMCSA240503C00039000 | 2024-04-26 3:47PM EDT | 39.00 | 0.28 | 0.27 | 0.30 | +0.08 | +40.00% | 430 | 635 | 22.66% |
| CMCSA240503C00039500 | 2024-04-26 3:55PM EDT | 39.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 579 | 138 | 23.44% |
| CMCSA240503C00040000 | 2024-04-26 3:42PM EDT | 40.00 | 0.19 | 0.06 | 0.09 | +0.13 | +216.67% | 169 | 1,215 | 24.02% |
| CMCSA240503C00040500 | 2024-04-26 3:44PM EDT | 40.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 113 | 215 | 25.00% |
| CMCSA240503C00041000 | 2024-04-26 12:44PM EDT | 41.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 16 | 661 | 29.69% |
| CMCSA240503C00041500 | 2024-04-26 1:12PM EDT | 41.50 | 0.07 | 0.01 | 0.06 | +0.02 | +40.00% | 3 | 33 | 35.55% |
| CMCSA240503C00042000 | 2024-04-25 3:18PM EDT | 42.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 108 | 204 | 45.12% |
| CMCSA240503C00042500 | 2024-04-24 2:26PM EDT | 42.50 | 0.26 | 0.01 | 0.08 | 0.00 | - | 1 | 31 | 47.27% |
| CMCSA240503C00043000 | 2024-04-26 10:20AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 134 | 39.84% |
| CMCSA240503C00043500 | 2024-04-24 3:49PM EDT | 43.50 | 0.15 | 0.01 | 0.08 | 0.00 | - | 40 | 47 | 55.47% |
| CMCSA240503C00044000 | 2024-04-26 1:22PM EDT | 44.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 392 | 2,244 | 54.30% |
| CMCSA240503C00044500 | 2024-04-26 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 36 | 1 | 50.00% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 122 | 48.44% |
| CMCSA240503C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 50.00% |
| CMCSA240503C00047000 | 2024-04-25 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 101 | 147 | 93.36% |
| CMCSA240503C00048000 | 2024-04-25 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 76 | 65.63% |
| CMCSA240503C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.59 | 0.00 | - | 50 | 60 | 125.98% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 45 | 50 | 141.99% |
| CMCSA240503C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 90.63% |
| CMCSA240503C00052000 | 2024-04-03 2:18PM EDT | 52.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 300 | 175 | 156.84% |
| CMCSA240503C00053000 | 2024-04-03 2:15PM EDT | 53.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 164.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00032000 | 2024-04-25 11:48AM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 20 | 142.38% |
| CMCSA240503P00033000 | 2024-04-26 3:04PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | -0.08 | -88.89% | 40 | 145 | 126.37% |
| CMCSA240503P00034000 | 2024-04-23 3:53PM EDT | 34.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 214 | 114 | 51.56% |
| CMCSA240503P00034500 | 2024-04-25 2:39PM EDT | 34.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 202 | 46.48% |
| CMCSA240503P00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 7 | 131 | 39.45% |
| CMCSA240503P00035500 | 2024-04-25 3:20PM EDT | 35.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 143 | 197 | 36.72% |
| CMCSA240503P00036000 | 2024-04-26 3:53PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 17 | 267 | 31.64% |
| CMCSA240503P00037000 | 2024-04-26 3:56PM EDT | 37.00 | 0.08 | 0.06 | 0.08 | -0.16 | -66.67% | 84 | 220 | 25.59% |
| CMCSA240503P00037500 | 2024-04-26 3:47PM EDT | 37.50 | 0.14 | 0.11 | 0.15 | -0.28 | -66.67% | 312 | 214 | 24.71% |
| CMCSA240503P00038000 | 2024-04-26 3:57PM EDT | 38.00 | 0.23 | 0.22 | 0.38 | -0.42 | -64.62% | 315 | 517 | 29.49% |
| CMCSA240503P00038500 | 2024-04-26 3:24PM EDT | 38.50 | 0.38 | 0.40 | 0.45 | -0.51 | -57.30% | 89 | 1,770 | 22.75% |
| CMCSA240503P00039000 | 2024-04-26 3:03PM EDT | 39.00 | 0.65 | 0.66 | 0.72 | -0.76 | -53.90% | 54 | 278 | 22.17% |
| CMCSA240503P00039500 | 2024-04-26 3:58PM EDT | 39.50 | 1.03 | 0.87 | 1.26 | -0.62 | -37.58% | 19 | 211 | 32.42% |
| CMCSA240503P00040000 | 2024-04-26 1:13PM EDT | 40.00 | 1.67 | 1.42 | 1.68 | -0.44 | -20.85% | 22 | 2,292 | 35.06% |
| CMCSA240503P00040500 | 2024-04-26 3:06PM EDT | 40.50 | 1.78 | 1.63 | 2.19 | -1.08 | -37.76% | 14 | 247 | 42.19% |
| CMCSA240503P00041000 | 2024-04-26 3:45PM EDT | 41.00 | 2.38 | 2.17 | 2.69 | -0.70 | -22.73% | 30 | 69 | 48.24% |
| CMCSA240503P00041500 | 2024-04-25 10:12AM EDT | 41.50 | 4.00 | 1.39 | 4.15 | 0.00 | - | 1 | 9 | 108.98% |
| CMCSA240503P00042000 | 2024-04-26 2:21PM EDT | 42.00 | 3.63 | 1.87 | 5.00 | -0.57 | -13.57% | 4 | 31 | 133.98% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.29 | 2.36 | 5.65 | 0.00 | - | 10 | 6 | 148.73% |
| CMCSA240503P00043000 | 2024-04-25 11:43AM EDT | 43.00 | 5.37 | 2.75 | 6.00 | 0.00 | - | 2 | 4 | 148.05% |
| CMCSA240503P00044000 | 2024-04-09 2:44PM EDT | 44.00 | 4.09 | 4.10 | 7.45 | 0.00 | - | 1 | 1 | 87.01% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 45.00 | 5.41 | 5.10 | 8.50 | 0.00 | - | 4 | 2 | 98.83% |
| CMCSA240503P00046000 | 2024-04-10 9:49AM EDT | 46.00 | 6.60 | 7.15 | 9.50 | 0.00 | - | 15 | 0 | 145.80% |
© 2024 Yahoo. All rights reserved.