Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241025C00034000 | 2024-09-11 3:50PM EDT | 34.00 | 5.00 | 5.90 | 9.00 | 0.00 | - | - | 1 | 70.70% |
| CMCSA241025C00037000 | 2024-09-09 1:46PM EDT | 37.00 | 3.62 | 4.50 | 5.60 | 0.00 | - | - | 1 | 76.17% |
| CMCSA241025C00038000 | 2024-10-07 9:42AM EDT | 38.00 | 3.20 | 2.22 | 3.60 | 0.00 | - | 1 | 1 | 45.51% |
| CMCSA241025C00039000 | 2024-10-11 10:53AM EDT | 39.00 | 2.50 | 0.71 | 2.80 | +0.21 | +9.17% | 2 | 4 | 44.24% |
| CMCSA241025C00040000 | 2024-10-09 11:41AM EDT | 40.00 | 1.53 | 1.45 | 2.71 | 0.00 | - | 1 | 106 | 63.57% |
| CMCSA241025C00041000 | 2024-10-11 2:22PM EDT | 41.00 | 0.87 | 0.83 | 0.88 | -0.30 | -25.64% | 89 | 442 | 23.10% |
| CMCSA241025C00042000 | 2024-10-11 3:25PM EDT | 42.00 | 0.41 | 0.36 | 0.44 | +0.02 | +5.13% | 19 | 296 | 23.15% |
| CMCSA241025C00043000 | 2024-10-11 12:21PM EDT | 43.00 | 0.16 | 0.13 | 0.16 | -0.10 | -38.46% | 4 | 274 | 21.88% |
| CMCSA241025C00044000 | 2024-10-10 10:24AM EDT | 44.00 | 0.08 | 0.04 | 0.07 | -0.09 | -52.94% | 3 | 374 | 23.24% |
| CMCSA241025C00045000 | 2024-10-09 2:14PM EDT | 45.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 120 | 52.83% |
| CMCSA241025C00046000 | 2024-10-10 9:40AM EDT | 46.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 8 | 8 | 49.12% |
| CMCSA241025C00047000 | 2024-10-11 11:05AM EDT | 47.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 14 | 36 | 37.50% |
| CMCSA241025C00048000 | 2024-10-10 10:01AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 40.82% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241025P00030000 | 2024-09-19 9:30AM EDT | 30.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 5 | 0 | 143.16% |
| CMCSA241025P00032000 | 2024-09-17 9:58AM EDT | 32.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 134.67% |
| CMCSA241025P00033000 | 2024-10-08 2:34PM EDT | 33.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 54 | 111.23% |
| CMCSA241025P00034000 | 2024-10-03 1:08PM EDT | 34.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 5 | 11 | 112.01% |
| CMCSA241025P00035000 | 2024-10-11 1:34PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 310 | 15 | 40.23% |
| CMCSA241025P00036000 | 2024-10-07 1:05PM EDT | 36.00 | 0.06 | 0.01 | 1.00 | 0.00 | - | 1 | 117 | 73.24% |
| CMCSA241025P00037000 | 2024-10-04 10:07AM EDT | 37.00 | 0.25 | 0.01 | 0.18 | +0.16 | +177.78% | 20 | 35 | 45.12% |
| CMCSA241025P00038000 | 2024-10-10 3:08PM EDT | 38.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 22 | 29.49% |
| CMCSA241025P00039000 | 2024-10-11 1:43PM EDT | 39.00 | 0.09 | 0.08 | 0.12 | -0.09 | -50.00% | 7 | 106 | 24.90% |
| CMCSA241025P00040000 | 2024-10-11 1:58PM EDT | 40.00 | 0.22 | 0.21 | 0.24 | -0.05 | -18.52% | 11 | 93 | 21.92% |
| CMCSA241025P00041000 | 2024-10-11 3:24PM EDT | 41.00 | 0.45 | 0.49 | 0.54 | -0.16 | -26.23% | 36 | 27 | 20.61% |
| CMCSA241025P00042000 | 2024-10-10 10:15AM EDT | 42.00 | 1.00 | 0.85 | 1.12 | +0.22 | +28.21% | 10 | 94 | 21.14% |
© 2024 Yahoo. All rights reserved.