Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250417C00020000 | 2024-10-10 11:56AM EDT | 20.00 | 21.74 | 22.35 | 22.75 | 0.00 | - | - | 6 | 60.55% |
| CMCSA250417C00022500 | 2024-10-02 3:22PM EDT | 22.50 | 19.15 | 20.10 | 20.35 | 0.00 | - | - | 1 | 59.38% |
| CMCSA250417C00027500 | 2024-09-26 10:11AM EDT | 27.50 | 13.60 | 15.30 | 15.55 | 0.00 | - | - | 1 | 51.03% |
| CMCSA250417C00030000 | 2024-10-08 2:37PM EDT | 30.00 | 11.65 | 12.85 | 13.20 | 0.00 | - | - | 1 | 45.70% |
| CMCSA250417C00032500 | 2024-09-26 10:11AM EDT | 32.50 | 9.05 | 10.30 | 10.85 | 0.00 | - | 3 | 4 | 40.06% |
| CMCSA250417C00035000 | 2024-10-09 9:41AM EDT | 35.00 | 7.20 | 8.45 | 8.55 | 0.00 | - | 1 | 574 | 34.79% |
| CMCSA250417C00037500 | 2024-10-08 11:28AM EDT | 37.50 | 5.30 | 6.35 | 6.55 | 0.00 | - | 1 | 158 | 32.06% |
| CMCSA250417C00040000 | 2024-10-14 3:39PM EDT | 40.00 | 4.37 | 4.65 | 4.70 | 0.00 | - | 6 | 1,382 | 29.13% |
| CMCSA250417C00042500 | 2024-10-15 10:51AM EDT | 42.50 | 3.25 | 3.15 | 3.25 | +0.25 | +8.33% | 2 | 812 | 27.65% |
| CMCSA250417C00045000 | 2024-10-15 10:33AM EDT | 45.00 | 2.20 | 1.98 | 2.14 | +0.32 | +17.02% | 11 | 428 | 26.64% |
| CMCSA250417C00047500 | 2024-10-14 3:43PM EDT | 47.50 | 1.16 | 1.25 | 1.32 | 0.00 | - | 161 | 3,148 | 25.71% |
| CMCSA250417C00050000 | 2024-10-14 2:05PM EDT | 50.00 | 0.66 | 0.74 | 0.80 | 0.00 | - | 21 | 105 | 25.34% |
| CMCSA250417C00055000 | 2024-10-09 9:44AM EDT | 55.00 | 0.24 | 0.26 | 0.32 | 0.00 | - | 1 | 27 | 26.03% |
| CMCSA250417C00060000 | 2024-10-03 3:14PM EDT | 60.00 | 0.32 | 0.08 | 0.30 | 0.00 | - | 1 | 38 | 31.69% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250417P00020000 | 2024-09-20 3:54PM EDT | 20.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 182 | 54.30% |
| CMCSA250417P00022500 | 2024-09-12 3:40PM EDT | 22.50 | 0.23 | 0.03 | 1.35 | 0.00 | - | - | 48 | 68.90% |
| CMCSA250417P00025000 | 2024-10-03 3:14PM EDT | 25.00 | 0.35 | 0.04 | 0.33 | 0.00 | - | 4 | 253 | 49.32% |
| CMCSA250417P00027500 | 2024-10-10 3:32PM EDT | 27.50 | 0.27 | 0.06 | 0.40 | 0.00 | - | 4 | 819 | 43.80% |
| CMCSA250417P00030000 | 2024-10-10 1:21PM EDT | 30.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 5 | 6,036 | 33.79% |
| CMCSA250417P00032500 | 2024-10-14 1:57PM EDT | 32.50 | 0.47 | 0.41 | 0.45 | 0.00 | - | 20 | 248 | 30.84% |
| CMCSA250417P00035000 | 2024-10-15 11:01AM EDT | 35.00 | 0.70 | 0.67 | 0.72 | -0.22 | -23.91% | 1 | 840 | 28.39% |
| CMCSA250417P00037500 | 2024-10-04 10:52AM EDT | 37.50 | 1.55 | 1.11 | 1.37 | 0.00 | - | 1 | 326 | 28.59% |
| CMCSA250417P00040000 | 2024-10-11 10:19AM EDT | 40.00 | 2.17 | 1.80 | 1.98 | 0.00 | - | 1 | 836 | 25.78% |
| CMCSA250417P00042500 | 2024-10-15 10:55AM EDT | 42.50 | 2.78 | 2.73 | 3.10 | -0.47 | -14.46% | 2 | 501 | 25.12% |
| CMCSA250417P00045000 | 2024-10-15 10:17AM EDT | 45.00 | 4.14 | 4.10 | 4.25 | -0.51 | -10.97% | 15 | 468 | 21.96% |
| CMCSA250417P00047500 | 2024-09-13 10:12AM EDT | 47.50 | 8.35 | 6.50 | 6.90 | 0.00 | - | - | 264 | 29.70% |
| CMCSA250417P00060000 | 2024-10-08 3:30PM EDT | 60.00 | 19.00 | 17.60 | 17.70 | 0.00 | - | - | - | 22.85% |
© 2024 Yahoo. All rights reserved.