Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-10-10 12:20PM EDT | 15.00 | 26.80 | 27.50 | 29.00 | 0.00 | - | 10 | 25 | 152.83% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 135.94% |
| CMCSA250117C00020000 | 2024-09-20 3:27PM EDT | 20.00 | 20.15 | 22.65 | 22.85 | 0.00 | - | 1 | 9 | 90.82% |
| CMCSA250117C00022500 | 2024-07-15 11:43AM EDT | 22.50 | 17.05 | 14.75 | 18.65 | 0.00 | - | 11 | 32 | 0.00% |
| CMCSA250117C00025000 | 2024-09-18 12:12PM EDT | 25.00 | 14.50 | 17.75 | 18.15 | 0.00 | - | 4 | 84 | 75.88% |
| CMCSA250117C00027500 | 2024-09-11 11:21AM EDT | 27.50 | 11.25 | 12.25 | 16.10 | 0.00 | - | 11 | 89 | 83.20% |
| CMCSA250117C00030000 | 2024-10-15 9:58AM EDT | 30.00 | 12.65 | 12.85 | 12.95 | +0.25 | +2.02% | 1 | 546 | 52.64% |
| CMCSA250117C00032500 | 2024-10-11 2:49PM EDT | 32.50 | 9.44 | 10.40 | 10.60 | 0.00 | - | 1 | 737 | 48.19% |
| CMCSA250117C00035000 | 2024-10-15 10:14AM EDT | 35.00 | 8.00 | 8.05 | 8.20 | +1.11 | +16.11% | 10 | 2,543 | 40.33% |
| CMCSA250117C00037500 | 2024-10-15 10:06AM EDT | 37.50 | 5.75 | 5.85 | 5.95 | +0.30 | +5.50% | 1 | 1,509 | 34.47% |
| CMCSA250117C00040000 | 2024-10-14 3:40PM EDT | 40.00 | 3.54 | 3.80 | 3.90 | 0.00 | - | 40 | 13,370 | 29.57% |
| CMCSA250117C00042500 | 2024-10-15 10:14AM EDT | 42.50 | 2.22 | 2.28 | 2.34 | +0.16 | +7.77% | 56 | 32,064 | 27.32% |
| CMCSA250117C00045000 | 2024-10-15 10:09AM EDT | 45.00 | 1.13 | 1.20 | 1.25 | +0.07 | +6.60% | 110 | 43,392 | 25.88% |
| CMCSA250117C00047500 | 2024-10-14 3:00PM EDT | 47.50 | 0.51 | 0.57 | 0.79 | 0.00 | - | 72 | 4,564 | 27.98% |
| CMCSA250117C00050000 | 2024-10-14 2:08PM EDT | 50.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 50,217 | 25.54% |
| CMCSA250117C00052500 | 2024-10-08 3:50PM EDT | 52.50 | 0.13 | 0.11 | 0.20 | 0.00 | - | 1 | 1,603 | 27.88% |
| CMCSA250117C00055000 | 2024-09-23 3:16PM EDT | 55.00 | 0.05 | 0.06 | 0.20 | 0.00 | - | 6 | 6,603 | 32.37% |
| CMCSA250117C00060000 | 2024-10-02 3:26PM EDT | 60.00 | 0.09 | 0.04 | 0.15 | +0.02 | +28.57% | 2 | 4,126 | 38.23% |
| CMCSA250117C00065000 | 2024-10-11 11:59AM EDT | 65.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 1,206 | 42.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-08-05 1:25PM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 201 | 89.84% |
| CMCSA250117P00017500 | 2024-08-05 11:05AM EDT | 17.50 | 0.08 | 0.02 | 0.11 | 0.00 | - | 25 | 774 | 81.25% |
| CMCSA250117P00020000 | 2024-09-19 3:09PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 134 | 68.36% |
| CMCSA250117P00022500 | 2024-09-30 11:55AM EDT | 22.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 95 | 61.91% |
| CMCSA250117P00025000 | 2024-10-01 3:30PM EDT | 25.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 3 | 264 | 56.45% |
| CMCSA250117P00027500 | 2024-10-10 3:32PM EDT | 27.50 | 0.16 | 0.03 | 0.25 | 0.00 | - | 7 | 901 | 54.98% |
| CMCSA250117P00030000 | 2024-10-11 2:26PM EDT | 30.00 | 0.16 | 0.10 | 0.29 | 0.00 | - | 12 | 1,613 | 47.36% |
| CMCSA250117P00032500 | 2024-10-14 3:45PM EDT | 32.50 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 4,212 | 35.21% |
| CMCSA250117P00035000 | 2024-10-14 2:18PM EDT | 35.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 19 | 16,902 | 30.81% |
| CMCSA250117P00037500 | 2024-10-14 2:11PM EDT | 37.50 | 0.71 | 0.56 | 0.60 | +0.06 | +9.23% | 1 | 14,647 | 27.93% |
| CMCSA250117P00040000 | 2024-10-15 10:19AM EDT | 40.00 | 1.09 | 1.08 | 1.10 | -0.15 | -12.10% | 16 | 17,393 | 25.12% |
| CMCSA250117P00042500 | 2024-10-15 10:04AM EDT | 42.50 | 2.13 | 2.00 | 2.05 | -0.18 | -7.79% | 6 | 9,338 | 23.50% |
| CMCSA250117P00045000 | 2024-10-15 9:59AM EDT | 45.00 | 3.67 | 3.45 | 3.55 | -0.28 | -7.09% | 5 | 4,882 | 22.88% |
| CMCSA250117P00047500 | 2024-08-26 1:29PM EDT | 47.50 | 7.50 | 5.45 | 8.05 | 0.00 | - | 2 | 3,231 | 56.42% |
| CMCSA250117P00050000 | 2024-09-30 11:45AM EDT | 50.00 | 8.75 | 7.55 | 7.65 | 0.00 | - | 1 | 1,189 | 20.12% |
| CMCSA250117P00052500 | 2024-10-10 2:28PM EDT | 52.50 | 11.15 | 9.95 | 10.15 | 0.00 | - | 420 | 297 | 24.61% |
| CMCSA250117P00055000 | 2024-10-03 3:36PM EDT | 55.00 | 14.20 | 12.25 | 12.65 | 0.00 | - | 380 | 0 | 28.81% |
| CMCSA250117P00060000 | 2024-09-04 10:17AM EDT | 60.00 | 20.30 | 19.15 | 19.25 | 0.00 | - | 1 | 0 | 71.29% |
| CMCSA250117P00065000 | 2024-09-19 2:32PM EDT | 65.00 | 24.86 | 22.45 | 22.60 | 0.00 | - | 1 | 0 | 39.06% |
© 2024 Yahoo. All rights reserved.