Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | - | - | 4 | 20.00 | 0.01 | 0.00 | - | 1 | 4 |
| 17.30 | 0.00 | - | 1 | 1 | 22.50 | 0.11 | 0.00 | - | 31 | 30 |
| 14.73 | 0.00 | - | 1 | 17 | 25.00 | 0.04 | 0.00 | - | 1 | 11 |
| 11.00 | 0.00 | - | 1 | 90 | 27.50 | 0.02 | 0.00 | - | 2 | 226 |
| 11.71 | 0.00 | - | 16 | 56 | 30.00 | 0.06 | 0.00 | - | 6 | 582 |
| - | - | - | - | - | 31.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 32.00 | 0.01 | 0.00 | - | - | 174 |
| 6.79 | 0.00 | - | 5 | 172 | 32.50 | 0.01 | -0.01 | -50.00% | 1 | 10,742 |
| - | - | - | - | - | 33.00 | 0.02 | 0.00 | - | 55 | 25 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 245 | 31 |
| 4.50 | 0.00 | - | 2 | 4 | 34.50 | 0.01 | 0.00 | - | 1 | 5 |
| 5.00 | 0.00 | - | 2 | 391 | 35.00 | 0.02 | 0.00 | - | 13 | 7,135 |
| - | - | - | - | - | 35.50 | 0.05 | 0.00 | - | 4 | 32 |
| 4.25 | 0.00 | - | 1 | 4 | 36.00 | 0.07 | 0.00 | - | 3 | 79 |
| - | - | - | - | - | 36.50 | 0.18 | 0.00 | - | 7 | 163 |
| 3.14 | 0.00 | - | 3 | 4 | 37.00 | 0.03 | -0.08 | -72.73% | 83 | 302 |
| 1.92 | -0.38 | -16.52% | 174 | 2,274 | 37.50 | 0.07 | 0.00 | - | 157 | 4,880 |
| 1.83 | 0.00 | - | 20 | 111 | 38.00 | 0.11 | -0.01 | -8.33% | 144 | 6,431 |
| 1.03 | -0.17 | -14.17% | 1 | 115 | 38.50 | 0.17 | +0.01 | +6.25% | 82 | 1,733 |
| 0.65 | -0.38 | -36.89% | 32 | 455 | 39.00 | 0.33 | +0.05 | +17.86% | 2,704 | 2,697 |
| 0.38 | -0.17 | -30.91% | 106 | 488 | 39.50 | 0.55 | +0.10 | +22.22% | 403 | 601 |
| 0.21 | -0.11 | -34.38% | 2,763 | 11,971 | 40.00 | 0.89 | +0.19 | +27.14% | 14 | 6,577 |
| 0.11 | -0.09 | -45.00% | 646 | 1,208 | 40.50 | 1.29 | +0.32 | +32.99% | 1 | 128 |
| 0.05 | -0.05 | -50.00% | 123 | 779 | 41.00 | 1.67 | +0.07 | +4.37% | 1 | 123 |
| 0.02 | -0.03 | -60.00% | 75 | 408 | 41.50 | 2.40 | 0.00 | - | 1 | 57 |
| 0.02 | 0.00 | - | 257 | 11,882 | 42.00 | 2.16 | 0.00 | - | - | 4 |
| 0.02 | 0.00 | - | 76 | 13,760 | 42.50 | 3.70 | 0.00 | - | 1 | 2,305 |
| 0.01 | 0.00 | - | 48 | 875 | 43.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 26 | 29 | 43.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 96 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 108 | 44.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 68 | 7,841 | 45.00 | 5.35 | 0.00 | - | 21 | 356 |
| 0.01 | 0.00 | - | 5 | 35 | 45.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 67 | 63 | 46.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 92 | 174 | 47.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2,254 | 47.50 | 7.85 | 0.00 | - | 21 | 10 |
| 0.01 | 0.00 | - | - | 101 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 88 | 1,529 | 50.00 | 10.65 | 0.00 | - | 2,580 | 0 |
| 0.01 | 0.00 | - | 10 | 299 | 52.50 | 13.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 12 | 96 | 55.00 | 16.25 | 0.00 | - | 44 | 0 |
| 0.17 | 0.00 | - | 2 | 44 | 60.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 65.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.