Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-09-16 12:18PM EDT | 20.00 | 19.45 | 21.65 | 21.80 | 0.00 | - | 1 | 25 | 55.47% |
| CMCSA250620C00022500 | 2024-07-29 2:29PM EDT | 22.50 | 18.45 | 16.60 | 18.80 | 0.00 | - | 3 | 8 | 0.00% |
| CMCSA250620C00025000 | 2024-08-01 10:31AM EDT | 25.00 | 16.50 | 13.85 | 16.05 | 0.00 | - | 1 | 22 | 0.00% |
| CMCSA250620C00027500 | 2024-07-25 10:43AM EDT | 27.50 | 12.10 | 12.65 | 14.10 | 0.00 | - | 22 | 30 | 30.62% |
| CMCSA250620C00030000 | 2024-10-09 10:01AM EDT | 30.00 | 11.65 | 12.20 | 12.35 | -0.53 | -4.35% | 1 | 55 | 38.77% |
| CMCSA250620C00032500 | 2024-09-25 11:29AM EDT | 32.50 | 9.40 | 10.00 | 10.15 | 0.00 | - | 4 | 263 | 35.38% |
| CMCSA250620C00035000 | 2024-10-07 12:28PM EDT | 35.00 | 7.60 | 6.95 | 8.85 | 0.00 | - | 1 | 1,167 | 39.70% |
| CMCSA250620C00037500 | 2024-10-04 10:30AM EDT | 37.50 | 5.75 | 6.15 | 7.30 | 0.00 | - | 1 | 1,008 | 39.16% |
| CMCSA250620C00040000 | 2024-10-02 9:39AM EDT | 40.00 | 4.85 | 4.55 | 4.65 | 0.00 | - | 4 | 1,168 | 28.93% |
| CMCSA250620C00042500 | 2024-10-09 12:15PM EDT | 42.50 | 3.17 | 3.25 | 3.35 | +0.07 | +2.26% | 7 | 12,715 | 27.81% |
| CMCSA250620C00045000 | 2024-10-09 3:43PM EDT | 45.00 | 2.25 | 2.25 | 2.32 | +0.17 | +8.17% | 3 | 2,177 | 26.88% |
| CMCSA250620C00047500 | 2024-10-07 10:03AM EDT | 47.50 | 1.44 | 1.46 | 1.61 | 0.00 | - | 13 | 2,577 | 26.66% |
| CMCSA250620C00050000 | 2024-10-09 10:36AM EDT | 50.00 | 0.90 | 0.97 | 1.09 | -0.04 | -4.26% | 5 | 640 | 26.45% |
| CMCSA250620C00052500 | 2024-10-09 9:30AM EDT | 52.50 | 0.63 | 0.61 | 0.74 | -0.16 | -20.25% | 3 | 53 | 26.49% |
| CMCSA250620C00055000 | 2024-10-09 10:36AM EDT | 55.00 | 0.40 | 0.39 | 0.51 | +0.01 | +2.56% | 5 | 4,476 | 26.73% |
| CMCSA250620C00060000 | 2024-10-03 3:14PM EDT | 60.00 | 0.23 | 0.16 | 1.44 | 0.00 | - | 1 | 35 | 43.62% |
| CMCSA250620C00065000 | 2024-09-18 11:02AM EDT | 65.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 2 | 68 | 30.18% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00020000 | 2024-09-20 1:09PM EDT | 20.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 10 | 22 | 52.54% |
| CMCSA250620P00022500 | 2024-07-17 3:56PM EDT | 22.50 | 0.22 | 0.12 | 1.53 | 0.00 | - | 1 | 16 | 60.35% |
| CMCSA250620P00025000 | 2024-10-09 3:16PM EDT | 25.00 | 0.23 | 0.10 | 1.48 | +0.04 | +21.05% | 4 | 79 | 51.22% |
| CMCSA250620P00027500 | 2024-09-16 10:35AM EDT | 27.50 | 0.52 | 0.29 | 0.78 | 0.00 | - | 3 | 88 | 43.38% |
| CMCSA250620P00030000 | 2024-10-01 10:18AM EDT | 30.00 | 0.53 | 0.44 | 0.58 | 0.00 | - | 1 | 166 | 33.11% |
| CMCSA250620P00032500 | 2024-10-08 9:45AM EDT | 32.50 | 0.82 | 0.69 | 0.82 | 0.00 | - | 4 | 4,114 | 30.13% |
| CMCSA250620P00035000 | 2024-09-24 3:46PM EDT | 35.00 | 1.25 | 1.06 | 1.46 | 0.00 | - | 7 | 6,402 | 30.37% |
| CMCSA250620P00037500 | 2024-10-09 3:02PM EDT | 37.50 | 1.73 | 1.64 | 1.94 | -0.11 | -5.98% | 1 | 5,340 | 27.16% |
| CMCSA250620P00040000 | 2024-10-04 1:20PM EDT | 40.00 | 2.76 | 2.30 | 2.80 | 0.00 | - | 234 | 1,084 | 25.56% |
| CMCSA250620P00042500 | 2024-10-02 11:54AM EDT | 42.50 | 3.70 | 3.65 | 3.80 | 0.00 | - | 6 | 10,344 | 23.12% |
| CMCSA250620P00045000 | 2024-10-02 1:08PM EDT | 45.00 | 5.30 | 4.10 | 5.25 | 0.00 | - | 2 | 125 | 21.80% |
| CMCSA250620P00047500 | 2024-09-09 11:31AM EDT | 47.50 | 8.55 | 5.95 | 7.05 | 0.00 | - | 1 | 67 | 20.96% |
| CMCSA250620P00050000 | 2024-08-01 9:48AM EDT | 50.00 | 9.65 | 9.55 | 11.50 | 0.00 | - | 10 | 11 | 41.69% |
| CMCSA250620P00055000 | 2024-09-25 10:25AM EDT | 55.00 | 14.25 | 12.55 | 13.70 | 0.00 | - | 2 | 160 | 18.80% |
© 2024 Yahoo. All rights reserved.