Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00032000 | 2024-04-22 10:05AM EDT | 32.00 | 8.10 | 5.90 | 6.20 | 0.00 | - | 3 | 5 | 71.88% |
| CMCSA240503C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 4.35 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 98.44% |
| CMCSA240503C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 3.80 | 2.17 | 3.20 | 0.00 | - | 1 | 3 | 68.75% |
| CMCSA240503C00036000 | 2024-04-26 10:38AM EDT | 36.00 | 2.45 | 1.99 | 2.19 | 0.00 | - | 2 | 26 | 50.39% |
| CMCSA240503C00036500 | 2024-04-25 3:12PM EDT | 36.50 | 1.71 | 1.53 | 1.60 | 0.00 | - | - | 1 | 31.25% |
| CMCSA240503C00037000 | 2024-04-29 10:56AM EDT | 37.00 | 1.24 | 1.04 | 1.10 | -0.61 | -32.97% | 1 | 31 | 23.44% |
| CMCSA240503C00037500 | 2024-04-30 10:07AM EDT | 37.50 | 0.71 | 0.50 | 0.71 | -0.69 | -49.29% | 1 | 104 | 24.12% |
| CMCSA240503C00038000 | 2024-04-30 10:28AM EDT | 38.00 | 0.37 | 0.37 | 0.38 | -0.58 | -60.42% | 82 | 320 | 22.66% |
| CMCSA240503C00038500 | 2024-04-30 10:22AM EDT | 38.50 | 0.18 | 0.16 | 0.19 | -0.38 | -67.86% | 7 | 892 | 23.54% |
| CMCSA240503C00039000 | 2024-04-30 10:07AM EDT | 39.00 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 65 | 883 | 24.81% |
| CMCSA240503C00039500 | 2024-04-30 10:19AM EDT | 39.50 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 24 | 620 | 25.98% |
| CMCSA240503C00040000 | 2024-04-30 10:17AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.04 | -57.14% | 118 | 1,358 | 30.47% |
| CMCSA240503C00040500 | 2024-04-30 9:32AM EDT | 40.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 411 | 38.28% |
| CMCSA240503C00041000 | 2024-04-29 12:41PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 671 | 41.41% |
| CMCSA240503C00041500 | 2024-04-26 1:12PM EDT | 41.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| CMCSA240503C00042000 | 2024-04-30 10:24AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 205 | 50.78% |
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 42.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | 5 | 35 | 93.75% |
| CMCSA240503C00043000 | 2024-04-30 9:32AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 139 | 55.47% |
| CMCSA240503C00043500 | 2024-04-30 9:41AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 76 | 60.16% |
| CMCSA240503C00044000 | 2024-04-29 3:44PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 2,141 | 64.06% |
| CMCSA240503C00044500 | 2024-04-26 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 37 | 65.63% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 50.00% |
| CMCSA240503C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 71.88% |
| CMCSA240503C00046500 | 2024-04-25 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 75.00% |
| CMCSA240503C00047000 | 2024-04-25 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 147 | 50.00% |
| CMCSA240503C00047500 | 2024-04-24 11:05AM EDT | 47.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 8 | 151.95% |
| CMCSA240503C00048000 | 2024-04-25 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 84.38% |
| CMCSA240503C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 90.63% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 45 | 50 | 176.95% |
| CMCSA240503C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 125.00% |
| CMCSA240503C00052000 | 2024-04-03 2:18PM EDT | 52.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 300 | 175 | 195.70% |
| CMCSA240503C00053000 | 2024-04-03 2:15PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 139.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00031000 | 2024-04-26 11:09AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 78.13% |
| CMCSA240503P00031500 | 2024-04-26 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 134 | 50.00% |
| CMCSA240503P00032000 | 2024-04-25 11:48AM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 20 | 133.20% |
| CMCSA240503P00032500 | 2024-04-30 10:18AM EDT | 32.50 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 170 | 10 | 78.13% |
| CMCSA240503P00033000 | 2024-04-30 9:40AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 165 | 64.06% |
| CMCSA240503P00033500 | 2024-04-29 11:35AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 527 | 25.00% |
| CMCSA240503P00034000 | 2024-04-23 3:53PM EDT | 34.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 214 | 114 | 97.85% |
| CMCSA240503P00034500 | 2024-04-25 2:39PM EDT | 34.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 202 | 88.87% |
| CMCSA240503P00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 7 | 136 | 53.13% |
| CMCSA240503P00035500 | 2024-04-25 3:20PM EDT | 35.50 | 0.05 | 0.01 | 0.32 | 0.00 | - | 143 | 197 | 60.74% |
| CMCSA240503P00036000 | 2024-04-29 2:42PM EDT | 36.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 103 | 269 | 37.11% |
| CMCSA240503P00036500 | 2024-04-30 9:56AM EDT | 36.50 | 0.07 | 0.04 | 0.07 | +0.01 | +20.00% | 4 | 152 | 32.62% |
| CMCSA240503P00037000 | 2024-04-30 10:22AM EDT | 37.00 | 0.09 | 0.08 | 0.11 | +0.05 | +125.00% | 4 | 258 | 28.91% |
| CMCSA240503P00037500 | 2024-04-30 10:19AM EDT | 37.50 | 0.17 | 0.18 | 0.20 | +0.10 | +142.86% | 59 | 488 | 26.37% |
| CMCSA240503P00038000 | 2024-04-30 10:22AM EDT | 38.00 | 0.36 | 0.37 | 0.39 | +0.22 | +157.14% | 25 | 670 | 25.78% |
| CMCSA240503P00038500 | 2024-04-30 10:20AM EDT | 38.50 | 0.65 | 0.66 | 0.68 | +0.36 | +124.14% | 69 | 1,849 | 25.59% |
| CMCSA240503P00039000 | 2024-04-30 10:20AM EDT | 39.00 | 1.09 | 1.03 | 1.21 | +0.58 | +113.73% | 36 | 301 | 38.18% |
| CMCSA240503P00039500 | 2024-04-30 9:31AM EDT | 39.50 | 0.98 | 1.44 | 1.62 | +0.15 | +18.07% | 1 | 236 | 39.65% |
| CMCSA240503P00040000 | 2024-04-30 10:06AM EDT | 40.00 | 2.02 | 1.82 | 2.81 | +0.69 | +51.88% | 14 | 2,305 | 65.04% |
| CMCSA240503P00040500 | 2024-04-29 1:41PM EDT | 40.50 | 1.80 | 2.36 | 2.55 | 0.00 | - | 3 | 257 | 46.48% |
| CMCSA240503P00041000 | 2024-04-29 10:25AM EDT | 41.00 | 2.14 | 2.39 | 3.20 | 0.00 | - | 1 | 91 | 70.90% |
| CMCSA240503P00041500 | 2024-04-25 10:12AM EDT | 41.50 | 4.00 | 3.05 | 3.60 | 0.00 | - | 1 | 9 | 66.60% |
| CMCSA240503P00042000 | 2024-04-29 1:12PM EDT | 42.00 | 3.27 | 3.95 | 4.10 | 0.00 | - | 2 | 25 | 60.55% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.29 | 4.45 | 4.60 | 0.00 | - | 10 | 6 | 66.41% |
| CMCSA240503P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 5.95 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 71.88% |
| CMCSA240503P00043500 | 2024-04-22 3:06PM EDT | 43.50 | 3.09 | 5.00 | 5.70 | 0.00 | - | - | 0 | 105.08% |
| CMCSA240503P00044000 | 2024-04-09 2:44PM EDT | 44.00 | 4.09 | 5.95 | 6.80 | 0.00 | - | 1 | 1 | 131.06% |
| CMCSA240503P00045000 | 2024-04-29 1:39PM EDT | 45.00 | 6.71 | 6.85 | 8.00 | 0.00 | - | 1 | 2 | 149.22% |
| CMCSA240503P00046000 | 2024-04-10 9:49AM EDT | 46.00 | 6.60 | 7.90 | 8.15 | 0.00 | - | 15 | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.