Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 7.95 | 8.20 | 0.00 | - | 15 | 15 | 76.95% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 1.82 | 3.20 | 0.00 | - | - | 5 | 43.75% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.51 | 2.68 | 0.00 | - | - | 1 | 37.01% |
| CMCSA240510C00036000 | 2024-04-26 11:08AM EDT | 36.00 | 2.13 | 2.15 | 2.41 | -0.48 | -18.39% | 22 | 31 | 44.43% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.64 | 1.79 | 0.00 | - | 1 | 51 | 32.13% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.09 | 1.33 | 0.00 | - | 1 | 4 | 27.64% |
| CMCSA240510C00037500 | 2024-04-29 9:30AM EDT | 37.50 | 1.38 | 0.93 | 0.96 | 0.00 | - | 20 | 32 | 25.93% |
| CMCSA240510C00038000 | 2024-04-30 10:17AM EDT | 38.00 | 0.66 | 0.62 | 0.64 | -0.55 | -45.45% | 9 | 21 | 24.22% |
| CMCSA240510C00038500 | 2024-04-29 10:00AM EDT | 38.50 | 0.89 | 0.38 | 0.40 | 0.00 | - | 3 | 25 | 23.24% |
| CMCSA240510C00039000 | 2024-04-30 9:45AM EDT | 39.00 | 0.25 | 0.22 | 0.26 | -0.27 | -51.92% | 31 | 143 | 23.93% |
| CMCSA240510C00039500 | 2024-04-30 9:41AM EDT | 39.50 | 0.16 | 0.12 | 0.15 | -0.22 | -57.89% | 1 | 70 | 23.73% |
| CMCSA240510C00040000 | 2024-04-30 9:36AM EDT | 40.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 7 | 296 | 24.32% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.03 | 0.06 | 0.00 | - | 35 | 97 | 25.59% |
| CMCSA240510C00041000 | 2024-04-29 1:03PM EDT | 41.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 87 | 138 | 28.13% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 25 | 107 | 41.21% |
| CMCSA240510C00042000 | 2024-04-30 9:56AM EDT | 42.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 4 | 97 | 36.33% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.01 | 0.50 | 0.00 | - | 1 | 70 | 56.84% |
| CMCSA240510C00043000 | 2024-04-29 1:54PM EDT | 43.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 15 | 116 | 47.66% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.30 | 0.00 | - | 5 | 8 | 56.64% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 8 | 112 | 54.88% |
| CMCSA240510C00044500 | 2024-04-26 1:54PM EDT | 44.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | 8 | 8 | 72.46% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 53.13% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 2 | 62 | 83.01% |
| CMCSA240510C00047000 | 2024-04-30 9:57AM EDT | 47.00 | 0.01 | 0.01 | 1.24 | 0.00 | - | 1 | 38 | 115.33% |
| CMCSA240510C00048000 | 2024-04-29 11:57AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 41 | 95.12% |
| CMCSA240510C00049000 | 2024-04-17 11:02AM EDT | 49.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 160 | 51 | 101.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 203 | 1,703 | 78.91% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 2 | 2 | 80.86% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | - | 17 | 69.92% |
| CMCSA240510P00034000 | 2024-04-29 11:48AM EDT | 34.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 21 | 59.08% |
| CMCSA240510P00035000 | 2024-04-29 3:32PM EDT | 35.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 18 | 34 | 33.01% |
| CMCSA240510P00035500 | 2024-04-29 10:41AM EDT | 35.50 | 0.05 | 0.05 | 0.09 | 0.00 | - | 72 | 72 | 30.47% |
| CMCSA240510P00036000 | 2024-04-29 1:30PM EDT | 36.00 | 0.05 | 0.08 | 0.12 | 0.00 | - | 5 | 75 | 28.03% |
| CMCSA240510P00036500 | 2024-04-29 9:38AM EDT | 36.50 | 0.10 | 0.12 | 0.16 | 0.00 | - | 2 | 5 | 25.39% |
| CMCSA240510P00037000 | 2024-04-30 10:01AM EDT | 37.00 | 0.24 | 0.20 | 0.24 | +0.13 | +118.18% | 2 | 90 | 23.73% |
| CMCSA240510P00037500 | 2024-04-29 3:01PM EDT | 37.50 | 0.18 | 0.34 | 0.37 | 0.00 | - | 3 | 14 | 22.51% |
| CMCSA240510P00038000 | 2024-04-30 10:02AM EDT | 38.00 | 0.59 | 0.53 | 0.56 | +0.30 | +103.45% | 25 | 213 | 21.39% |
| CMCSA240510P00038500 | 2024-04-29 3:38PM EDT | 38.50 | 0.46 | 0.81 | 0.84 | 0.00 | - | 34 | 113 | 21.09% |
| CMCSA240510P00039000 | 2024-04-30 10:11AM EDT | 39.00 | 1.19 | 1.03 | 1.19 | +0.51 | +75.00% | 8 | 158 | 20.90% |
| CMCSA240510P00039500 | 2024-04-29 1:31PM EDT | 39.50 | 1.00 | 1.48 | 1.78 | 0.00 | - | 5 | 27 | 30.76% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.96 | 2.12 | 0.00 | - | 11 | 182 | 26.86% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 2.30 | 2.56 | 0.00 | - | - | 1 | 26.17% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 2.80 | 3.10 | 0.00 | - | 1 | 38 | 33.59% |
| CMCSA240510P00042000 | 2024-04-26 2:21PM EDT | 42.00 | 3.62 | 3.95 | 4.10 | 0.00 | - | 1 | 15 | 41.21% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 4.20 | 5.10 | 0.00 | - | 1 | 2 | 48.24% |
© 2024 Yahoo. All rights reserved.