Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:45.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240913C00045000 | 2024-09-03 12:27PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 160 | 115 | 65.63% |
| CMCSA240920C00045000 | 2024-09-10 12:02PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 7,851 | 55.08% |
| CMCSA240927C00045000 | 2024-09-09 9:46AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 137 | 47.75% |
| CMCSA241018C00045000 | 2024-09-11 12:05PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 4 | 5,225 | 29.59% |
| CMCSA241115C00045000 | 2024-09-11 11:07AM EDT | 2024-11-15 | 0.25 | 0.22 | 0.26 | -0.07 | -21.87% | 34 | 7,691 | 28.42% |
| CMCSA250117C00045000 | 2024-09-11 10:03AM EDT | 2025-01-17 | 0.53 | 0.54 | 0.59 | -0.11 | -17.19% | 1,019 | 42,156 | 26.32% |
| CMCSA250417C00045000 | 2024-09-10 12:02PM EDT | 2025-04-17 | 1.25 | 1.04 | 1.12 | 0.00 | - | 1 | 150 | 26.07% |
| CMCSA250620C00045000 | 2024-09-10 3:16PM EDT | 2025-06-20 | 1.69 | 1.51 | 1.58 | 0.00 | - | 26 | 2,074 | 26.93% |
| CMCSA260116C00045000 | 2024-09-10 12:47PM EDT | 2026-01-16 | 2.87 | 2.57 | 2.68 | 0.00 | - | 1 | 1,096 | 27.06% |
| CMCSA261218C00045000 | 2024-09-10 3:13PM EDT | 2026-12-18 | 4.30 | 3.90 | 4.10 | 0.00 | - | 3 | 22 | 27.14% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00045000 | 2024-09-05 3:26PM EDT | 2024-09-20 | 5.35 | 6.35 | 6.45 | 0.00 | - | 21 | 356 | 62.31% |
| CMCSA241018P00045000 | 2024-08-15 9:31AM EDT | 2024-10-18 | 5.71 | 6.55 | 6.65 | 0.00 | - | 2 | 689 | 42.24% |
| CMCSA241115P00045000 | 2024-09-11 9:39AM EDT | 2024-11-15 | 6.67 | 6.65 | 6.75 | +0.47 | +7.58% | 1 | 511 | 34.52% |
| CMCSA250117P00045000 | 2024-09-10 10:03AM EDT | 2025-01-17 | 6.25 | 6.80 | 6.90 | 0.00 | - | 44 | 4,892 | 27.15% |
| CMCSA250417P00045000 | 2024-08-26 9:55AM EDT | 2025-04-17 | 5.80 | 7.15 | 7.25 | 0.00 | - | - | 9 | 24.76% |
| CMCSA250620P00045000 | 2024-09-09 9:46AM EDT | 2025-06-20 | 7.00 | 6.65 | 7.55 | 0.00 | - | 8 | 123 | 24.49% |
| CMCSA260116P00045000 | 2024-09-06 10:25AM EDT | 2026-01-16 | 7.50 | 8.30 | 8.50 | 0.00 | - | 6 | 1,198 | 24.49% |
| CMCSA261218P00045000 | 2024-08-19 10:57AM EDT | 2026-12-18 | 7.83 | 9.40 | 9.65 | 0.00 | - | 10 | 11 | 24.07% |
© 2024 Yahoo. All rights reserved.