Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 350.98% |
| CMCSA240621C00022500 | 2024-04-25 1:17PM EDT | 22.50 | 15.30 | 15.00 | 17.80 | 0.00 | - | 1 | 1 | 93.26% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 287.65% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 99.32% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 30.00 | 8.05 | 7.55 | 10.65 | 0.00 | - | 1 | 273 | 58.30% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 6.20 | 7.50 | 0.00 | - | 1 | 229 | 51.37% |
| CMCSA240621C00035000 | 2024-04-26 11:44AM EDT | 35.00 | 3.98 | 2.55 | 5.20 | +0.53 | +15.36% | 3 | 531 | 53.96% |
| CMCSA240621C00037500 | 2024-04-26 2:42PM EDT | 37.50 | 2.15 | 2.12 | 2.19 | +0.44 | +25.73% | 75 | 5,879 | 26.91% |
| CMCSA240621C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 0.88 | 0.81 | 0.84 | +0.28 | +46.67% | 491 | 2,913 | 23.54% |
| CMCSA240621C00042500 | 2024-04-26 3:59PM EDT | 42.50 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 586 | 7,177 | 23.24% |
| CMCSA240621C00045000 | 2024-04-26 2:42PM EDT | 45.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 186 | 16,315 | 24.41% |
| CMCSA240621C00047500 | 2024-04-26 3:50PM EDT | 47.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 25 | 30,204 | 27.74% |
| CMCSA240621C00050000 | 2024-04-26 3:24PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 18,169 | 33.40% |
| CMCSA240621C00052500 | 2024-04-26 2:26PM EDT | 52.50 | 0.04 | 0.00 | 0.33 | +0.03 | +300.00% | 4 | 3,057 | 54.98% |
| CMCSA240621C00055000 | 2024-04-24 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 2,734 | 50.39% |
| CMCSA240621C00060000 | 2024-04-26 9:48AM EDT | 60.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1,148 | 58.20% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 694 | 92.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 343 | 71.88% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 79 | 110.16% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 80.96% |
| CMCSA240621P00027500 | 2024-04-26 1:12PM EDT | 27.50 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 18 | 677 | 47.27% |
| CMCSA240621P00030000 | 2024-04-25 3:12PM EDT | 30.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 1,443 | 39.84% |
| CMCSA240621P00032500 | 2024-04-26 10:12AM EDT | 32.50 | 0.16 | 0.10 | 0.14 | -0.02 | -11.11% | 1 | 2,436 | 30.27% |
| CMCSA240621P00035000 | 2024-04-26 2:57PM EDT | 35.00 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 3,320 | 10,839 | 25.15% |
| CMCSA240621P00037500 | 2024-04-26 3:50PM EDT | 37.50 | 0.79 | 0.79 | 0.81 | -0.27 | -25.47% | 583 | 17,815 | 21.44% |
| CMCSA240621P00040000 | 2024-04-26 3:46PM EDT | 40.00 | 1.96 | 1.96 | 2.01 | -0.48 | -19.67% | 114 | 13,573 | 18.85% |
| CMCSA240621P00042500 | 2024-04-26 2:40PM EDT | 42.50 | 4.05 | 3.75 | 4.05 | -0.55 | -11.96% | 20 | 14,576 | 18.41% |
| CMCSA240621P00045000 | 2024-04-26 11:22AM EDT | 45.00 | 6.68 | 5.35 | 6.75 | -0.47 | -6.57% | 185 | 2,860 | 33.45% |
| CMCSA240621P00047500 | 2024-04-26 3:36PM EDT | 47.50 | 8.81 | 8.70 | 10.90 | -0.69 | -7.26% | 1,363 | 1,341 | 56.30% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 9.35 | 13.50 | 0.00 | - | 1,601 | 0 | 90.19% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 19.30 | 21.80 | 0.00 | - | 1 | 0 | 73.44% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 24.05 | 28.60 | 0.00 | - | 1 | 0 | 134.13% |
© 2024 Yahoo. All rights reserved.