Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00025000 | 2024-09-13 9:39AM EDT | 25.00 | 14.50 | 16.05 | 16.60 | 0.00 | - | - | 0 | 194.53% |
| CMCSA241018C00027500 | 2024-10-03 9:46AM EDT | 27.50 | 13.30 | 13.20 | 14.00 | 0.00 | - | - | 3 | 142.58% |
| CMCSA241018C00030000 | 2024-10-01 3:43PM EDT | 30.00 | 11.85 | 10.80 | 12.50 | 0.00 | - | 640 | 2 | 140.63% |
| CMCSA241018C00032500 | 2024-10-01 1:46PM EDT | 32.50 | 9.20 | 8.75 | 10.00 | 0.00 | - | 40 | 0 | 133.79% |
| CMCSA241018C00033000 | 2024-10-04 10:01AM EDT | 33.00 | 7.95 | 8.40 | 9.50 | 0.00 | - | 1 | 1 | 133.59% |
| CMCSA241018C00035000 | 2024-10-01 3:43PM EDT | 35.00 | 6.85 | 5.85 | 6.65 | 0.00 | - | 1,281 | 1 | 84.77% |
| CMCSA241018C00036500 | 2024-09-27 11:58AM EDT | 36.50 | 5.50 | 2.92 | 6.65 | 0.00 | - | 1 | 0 | 151.95% |
| CMCSA241018C00037500 | 2024-10-09 3:54PM EDT | 37.50 | 4.00 | 2.72 | 4.90 | +0.60 | +17.65% | 5 | 37 | 100.39% |
| CMCSA241018C00038000 | 2024-10-01 9:44AM EDT | 38.00 | 3.60 | 2.03 | 4.55 | 0.00 | - | 1 | 0 | 100.29% |
| CMCSA241018C00038500 | 2024-09-24 12:08PM EDT | 38.50 | 3.00 | 2.98 | 3.10 | 0.00 | - | - | 0 | 43.36% |
| CMCSA241018C00039000 | 2024-10-03 9:52AM EDT | 39.00 | 1.89 | 0.84 | 2.90 | 0.00 | - | 2 | 2 | 54.88% |
| CMCSA241018C00039500 | 2024-10-08 12:52PM EDT | 39.50 | 1.61 | 1.53 | 2.73 | 0.00 | - | 1 | 21 | 63.38% |
| CMCSA241018C00040000 | 2024-10-09 2:50PM EDT | 40.00 | 1.57 | 1.58 | 1.63 | +0.30 | +23.62% | 79 | 5,480 | 28.42% |
| CMCSA241018C00040500 | 2024-10-09 3:57PM EDT | 40.50 | 1.18 | 1.17 | 1.22 | +0.28 | +31.11% | 10 | 171 | 26.37% |
| CMCSA241018C00041000 | 2024-10-09 3:29PM EDT | 41.00 | 0.80 | 0.82 | 0.85 | +0.18 | +29.03% | 77 | 505 | 24.41% |
| CMCSA241018C00041500 | 2024-10-09 3:21PM EDT | 41.50 | 0.56 | 0.53 | 0.56 | +0.15 | +36.59% | 80 | 907 | 23.44% |
| CMCSA241018C00042000 | 2024-10-09 3:49PM EDT | 42.00 | 0.33 | 0.32 | 0.35 | +0.10 | +43.48% | 55 | 8,102 | 23.05% |
| CMCSA241018C00042500 | 2024-10-09 1:50PM EDT | 42.50 | 0.16 | 0.18 | 0.23 | +0.01 | +6.67% | 264 | 8,034 | 24.12% |
| CMCSA241018C00043000 | 2024-10-09 2:18PM EDT | 43.00 | 0.09 | 0.09 | 0.14 | +0.01 | +12.50% | 9 | 1,324 | 24.61% |
| CMCSA241018C00043500 | 2024-10-09 3:54PM EDT | 43.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 1 | 310 | 24.81% |
| CMCSA241018C00044000 | 2024-10-03 1:02PM EDT | 44.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 44 | 27.93% |
| CMCSA241018C00044500 | 2024-10-08 2:19PM EDT | 44.50 | 0.05 | 0.01 | 1.09 | 0.00 | - | 1 | 13 | 61.72% |
| CMCSA241018C00045000 | 2024-10-09 3:42PM EDT | 45.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 51 | 4,373 | 36.52% |
| CMCSA241018C00045500 | 2024-10-08 9:34AM EDT | 45.50 | 0.01 | 0.01 | 0.95 | 0.00 | - | 5 | 9 | 68.07% |
| CMCSA241018C00046000 | 2024-10-01 9:36AM EDT | 46.00 | 0.04 | 0.00 | 1.14 | 0.00 | - | 4 | 11 | 77.64% |
| CMCSA241018C00047000 | 2024-09-27 3:57PM EDT | 47.00 | 0.02 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 79.49% |
| CMCSA241018C00047500 | 2024-10-07 3:12PM EDT | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 827 | 56.25% |
| CMCSA241018C00048000 | 2024-10-04 3:16PM EDT | 48.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 48 | 94 | 91.31% |
| CMCSA241018C00049000 | 2024-10-02 11:50AM EDT | 49.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | - | 3 | 103.42% |
| CMCSA241018C00050000 | 2024-08-26 11:43AM EDT | 50.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 57.03% |
| CMCSA241018C00052500 | 2024-07-17 2:39PM EDT | 52.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 328 | 96.88% |
| CMCSA241018C00055000 | 2024-10-04 3:57PM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 105 | 150.98% |
| CMCSA241018C00060000 | 2024-08-20 11:43AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 181.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-07-23 1:14PM EDT | 20.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 21 | 240.63% |
| CMCSA241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CMCSA241018P00027500 | 2024-07-23 12:04PM EDT | 27.50 | 0.10 | 0.01 | 1.31 | 0.00 | - | 10 | 116 | 219.14% |
| CMCSA241018P00030000 | 2024-09-23 9:34AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 496 | 92.97% |
| CMCSA241018P00032500 | 2024-10-08 11:57AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,506 | 59.38% |
| CMCSA241018P00034000 | 2024-10-03 1:03PM EDT | 34.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 5 | 126.95% |
| CMCSA241018P00035000 | 2024-10-09 2:37PM EDT | 35.00 | 0.05 | 0.00 | 0.18 | +0.01 | +25.00% | 2 | 3,547 | 66.41% |
| CMCSA241018P00036500 | 2024-10-03 1:06PM EDT | 36.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 30 | 94.53% |
| CMCSA241018P00037000 | 2024-10-07 3:38PM EDT | 37.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 1 | 84 | 111.13% |
| CMCSA241018P00037500 | 2024-10-09 3:46PM EDT | 37.50 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 12 | 8,524 | 41.21% |
| CMCSA241018P00038000 | 2024-10-08 12:43PM EDT | 38.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 80 | 104 | 36.72% |
| CMCSA241018P00038500 | 2024-10-03 12:46PM EDT | 38.50 | 0.14 | 0.02 | 1.44 | 0.00 | - | 2 | 125 | 73.05% |
| CMCSA241018P00039000 | 2024-10-09 1:31PM EDT | 39.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 3 | 219 | 28.91% |
| CMCSA241018P00039500 | 2024-10-07 2:08PM EDT | 39.50 | 0.23 | 0.07 | 0.10 | 0.00 | - | 32 | 77 | 25.78% |
| CMCSA241018P00040000 | 2024-10-09 2:55PM EDT | 40.00 | 0.13 | 0.12 | 0.17 | -0.13 | -50.00% | 106 | 6,313 | 25.20% |
| CMCSA241018P00040500 | 2024-10-09 3:36PM EDT | 40.50 | 0.24 | 0.21 | 0.23 | -0.14 | -36.84% | 18 | 306 | 22.27% |
| CMCSA241018P00041000 | 2024-10-09 2:55PM EDT | 41.00 | 0.35 | 0.34 | 0.38 | -0.27 | -43.55% | 109 | 185 | 21.58% |
| CMCSA241018P00041500 | 2024-10-09 10:49AM EDT | 41.50 | 0.95 | 0.55 | 0.59 | +0.05 | +5.56% | 1 | 118 | 20.70% |
| CMCSA241018P00042000 | 2024-10-09 1:31PM EDT | 42.00 | 0.98 | 0.84 | 0.88 | -0.54 | -35.53% | 1 | 60 | 20.12% |
| CMCSA241018P00042500 | 2024-10-09 9:56AM EDT | 42.50 | 1.58 | 1.20 | 1.26 | -0.19 | -10.73% | 2 | 1,257 | 20.61% |
| CMCSA241018P00044000 | 2024-09-30 10:43AM EDT | 44.00 | 2.70 | 1.16 | 2.66 | 0.00 | - | - | 1 | 26.95% |
| CMCSA241018P00044500 | 2024-10-01 11:02AM EDT | 44.50 | 3.50 | 1.54 | 3.20 | 0.00 | - | - | 1 | 34.57% |
| CMCSA241018P00045000 | 2024-10-07 10:50AM EDT | 45.00 | 4.06 | 1.84 | 4.50 | 0.00 | - | 1 | 687 | 83.59% |
| CMCSA241018P00047500 | 2024-07-11 3:12PM EDT | 47.50 | 9.65 | 7.90 | 8.50 | 0.00 | - | 980 | 0 | 162.60% |
| CMCSA241018P00050000 | 2024-07-11 2:40PM EDT | 50.00 | 12.16 | 10.65 | 11.05 | 0.00 | - | 990 | 0 | 194.04% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 249.81% |
| CMCSA241018P00060000 | 2024-09-13 9:52AM EDT | 60.00 | 20.45 | 16.70 | 20.05 | 0.00 | - | - | 0 | 232.32% |
© 2024 Yahoo. All rights reserved.