Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00025000 | 2024-09-30 1:54PM EDT | 25.00 | 16.70 | 15.90 | 16.90 | 0.00 | - | 1 | 1 | 90.23% |
| CMCSA241115C00027500 | 2024-10-01 11:14AM EDT | 27.50 | 13.85 | 13.55 | 14.10 | 0.00 | - | 1 | 0 | 65.63% |
| CMCSA241115C00030000 | 2024-10-10 10:13AM EDT | 30.00 | 12.05 | 10.95 | 11.75 | 0.00 | - | 5 | 15 | 56.45% |
| CMCSA241115C00032500 | 2024-10-01 9:30AM EDT | 32.50 | 9.40 | 8.80 | 9.10 | 0.00 | - | 1 | 50 | 51.95% |
| CMCSA241115C00035000 | 2024-10-09 1:37PM EDT | 35.00 | 6.64 | 6.20 | 6.80 | 0.00 | - | 5 | 421 | 53.08% |
| CMCSA241115C00037500 | 2024-10-11 10:36AM EDT | 37.50 | 4.40 | 2.77 | 4.40 | +0.14 | +3.29% | 6 | 1,724 | 40.14% |
| CMCSA241115C00040000 | 2024-10-11 3:21PM EDT | 40.00 | 2.50 | 2.37 | 2.40 | +0.20 | +8.70% | 228 | 8,607 | 33.35% |
| CMCSA241115C00042500 | 2024-10-11 2:50PM EDT | 42.50 | 1.10 | 1.05 | 1.09 | +0.07 | +6.80% | 352 | 10,766 | 31.20% |
| CMCSA241115C00045000 | 2024-10-11 3:21PM EDT | 45.00 | 0.42 | 0.37 | 0.43 | 0.00 | - | 86 | 13,286 | 31.06% |
| CMCSA241115C00047500 | 2024-10-09 3:49PM EDT | 47.50 | 0.17 | 0.13 | 0.20 | 0.00 | - | 40 | 3,397 | 33.69% |
| CMCSA241115C00050000 | 2024-10-10 10:41AM EDT | 50.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 49 | 297 | 45.12% |
| CMCSA241115C00052500 | 2024-09-17 11:23AM EDT | 52.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5,284 | 58.30% |
| CMCSA241115C00055000 | 2024-10-09 3:27PM EDT | 55.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 327 | 46.09% |
| CMCSA241115C00060000 | 2024-08-15 11:48AM EDT | 60.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 10 | 96 | 90.23% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 74.61% |
| CMCSA241115C00070000 | 2024-07-23 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00020000 | 2024-08-05 3:52PM EDT | 20.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 20 | 200.10% |
| CMCSA241115P00022500 | 2024-09-30 3:18PM EDT | 22.50 | 0.02 | 0.00 | 1.20 | 0.00 | - | 32 | 232 | 146.29% |
| CMCSA241115P00025000 | 2024-09-30 1:51PM EDT | 25.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 125.20% |
| CMCSA241115P00027500 | 2024-09-25 9:50AM EDT | 27.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 5 | 110 | 73.83% |
| CMCSA241115P00030000 | 2024-09-24 3:17PM EDT | 30.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 7,070 | 71.39% |
| CMCSA241115P00032500 | 2024-10-11 10:10AM EDT | 32.50 | 0.10 | 0.05 | 0.14 | -0.02 | -16.67% | 1 | 3,124 | 48.54% |
| CMCSA241115P00035000 | 2024-10-11 2:33PM EDT | 35.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 7 | 10,183 | 38.28% |
| CMCSA241115P00037500 | 2024-10-11 3:56PM EDT | 37.50 | 0.37 | 0.31 | 0.41 | -0.03 | -7.50% | 32 | 14,082 | 33.55% |
| CMCSA241115P00040000 | 2024-10-11 2:23PM EDT | 40.00 | 0.92 | 0.92 | 0.95 | -0.09 | -8.91% | 65 | 5,034 | 29.40% |
| CMCSA241115P00042500 | 2024-10-11 1:50PM EDT | 42.50 | 2.09 | 2.10 | 2.13 | -0.11 | -5.00% | 118 | 1,419 | 27.17% |
| CMCSA241115P00045000 | 2024-09-30 11:18AM EDT | 45.00 | 3.95 | 3.40 | 4.05 | 0.00 | - | 1 | 511 | 27.59% |
| CMCSA241115P00047500 | 2024-10-01 11:13AM EDT | 47.50 | 6.50 | 5.35 | 6.40 | 0.00 | - | 2 | 3 | 31.93% |
| CMCSA241115P00050000 | 2024-08-02 1:21PM EDT | 50.00 | 9.90 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 87.16% |
| CMCSA241115P00052500 | 2024-05-16 3:30PM EDT | 52.50 | 13.15 | 15.10 | 15.40 | 0.00 | - | 800 | 281 | 146.19% |
| CMCSA241115P00055000 | 2024-10-01 12:33PM EDT | 55.00 | 13.60 | 12.70 | 14.80 | 0.00 | - | 1 | 0 | 89.45% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 19.85 | 22.45 | 0.00 | - | - | 0 | 141.11% |
© 2024 Yahoo. All rights reserved.