Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628C00034000 | 2024-05-23 9:36AM EDT | 34.00 | 4.88 | 4.40 | 6.65 | 0.00 | - | - | 1 | 384.77% |
| CMCSA240628C00035000 | 2024-06-17 1:32PM EDT | 35.00 | 2.41 | 1.64 | 5.00 | 0.00 | - | - | 1 | 103.13% |
| CMCSA240628C00036000 | 2024-06-12 2:37PM EDT | 36.00 | 1.96 | 0.66 | 2.81 | 0.00 | - | - | 1 | 178.13% |
| CMCSA240628C00036500 | 2024-06-24 9:30AM EDT | 36.50 | 2.10 | 1.39 | 2.02 | 0.00 | - | 1 | 69 | 108.98% |
| CMCSA240628C00037000 | 2024-06-27 3:45PM EDT | 37.00 | 1.33 | 1.03 | 2.63 | +0.33 | +33.00% | 1 | 123 | 136.33% |
| CMCSA240628C00037500 | 2024-06-27 3:32PM EDT | 37.50 | 0.80 | 0.69 | 1.02 | +0.06 | +8.11% | 21 | 501 | 68.75% |
| CMCSA240628C00038000 | 2024-06-27 3:48PM EDT | 38.00 | 0.38 | 0.31 | 0.49 | +0.01 | +2.70% | 126 | 411 | 41.60% |
| CMCSA240628C00038500 | 2024-06-27 3:33PM EDT | 38.50 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 303 | 1,787 | 27.74% |
| CMCSA240628C00039000 | 2024-06-27 3:53PM EDT | 39.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 527 | 3,090 | 31.25% |
| CMCSA240628C00039500 | 2024-06-27 3:55PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 3,788 | 33.59% |
| CMCSA240628C00040000 | 2024-06-27 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 2,488 | 50.00% |
| CMCSA240628C00040500 | 2024-06-26 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 50.00% |
| CMCSA240628C00041000 | 2024-06-27 3:39PM EDT | 41.00 | 0.06 | 0.00 | 0.20 | +0.04 | +200.00% | 1 | 2,804 | 102.34% |
| CMCSA240628C00041500 | 2024-06-25 9:42AM EDT | 41.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 53 | 150.78% |
| CMCSA240628C00042000 | 2024-06-26 1:09PM EDT | 42.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 1 | 424 | 182.03% |
| CMCSA240628C00042500 | 2024-06-24 11:47AM EDT | 42.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 8 | 63 | 190.63% |
| CMCSA240628C00043000 | 2024-06-26 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 40 | 177 | 201.17% |
| CMCSA240628C00043500 | 2024-06-25 3:04PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 110 | 109.38% |
| CMCSA240628C00044000 | 2024-06-25 2:19PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 210 | 115.63% |
| CMCSA240628C00044500 | 2024-06-24 1:38PM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 149 | 125.00% |
| CMCSA240628C00045000 | 2024-06-24 12:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 212 | 125.00% |
| CMCSA240628C00046000 | 2024-06-24 10:53AM EDT | 46.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 104 | 268.75% |
| CMCSA240628C00047000 | 2024-06-18 2:32PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 131 | 150.00% |
| CMCSA240628C00048000 | 2024-06-17 10:39AM EDT | 48.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 112 | 271.88% |
| CMCSA240628C00049000 | 2024-06-12 11:22AM EDT | 49.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 6 | 332.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628P00030000 | 2024-06-13 1:55PM EDT | 30.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 350.00% |
| CMCSA240628P00031000 | 2024-06-17 3:43PM EDT | 31.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | - | 20 | 316.80% |
| CMCSA240628P00031500 | 2024-06-21 10:20AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 311 | 150.00% |
| CMCSA240628P00032000 | 2024-06-24 9:48AM EDT | 32.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 194 | 1,708 | 285.94% |
| CMCSA240628P00032500 | 2024-06-21 12:47PM EDT | 32.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 361 | 1,140 | 271.48% |
| CMCSA240628P00033000 | 2024-06-25 10:04AM EDT | 33.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 63 | 219 | 262.89% |
| CMCSA240628P00033500 | 2024-06-17 10:22AM EDT | 33.50 | 0.04 | 0.00 | 0.80 | 0.00 | - | 10 | 105 | 255.47% |
| CMCSA240628P00034000 | 2024-06-24 10:45AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 75 | 103.13% |
| CMCSA240628P00034500 | 2024-06-26 10:07AM EDT | 34.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 22 | 331.84% |
| CMCSA240628P00035000 | 2024-06-25 9:48AM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 51 | 82 | 134.77% |
| CMCSA240628P00035500 | 2024-06-27 11:56AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 207 | 25 | 62.50% |
| CMCSA240628P00036000 | 2024-06-27 2:49PM EDT | 36.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 51 | 139 | 53.13% |
| CMCSA240628P00036500 | 2024-06-27 3:40PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 300 | 262 | 46.88% |
| CMCSA240628P00037000 | 2024-06-27 12:27PM EDT | 37.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 378 | 501 | 57.81% |
| CMCSA240628P00037500 | 2024-06-27 12:00PM EDT | 37.50 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 42 | 253 | 33.59% |
| CMCSA240628P00038000 | 2024-06-27 3:45PM EDT | 38.00 | 0.09 | 0.08 | 0.12 | -0.09 | -50.00% | 38 | 1,217 | 29.30% |
| CMCSA240628P00038500 | 2024-06-27 1:07PM EDT | 38.50 | 0.58 | 0.15 | 0.56 | +0.14 | +31.82% | 6 | 234 | 55.08% |
| CMCSA240628P00039000 | 2024-06-27 2:29PM EDT | 39.00 | 0.90 | 0.65 | 1.01 | -0.48 | -34.78% | 16 | 352 | 71.88% |
| CMCSA240628P00039500 | 2024-06-25 1:59PM EDT | 39.50 | 1.34 | 1.01 | 2.60 | 0.00 | - | 28 | 17 | 133.98% |
| CMCSA240628P00040000 | 2024-06-25 11:15AM EDT | 40.00 | 1.97 | 1.21 | 2.32 | +0.05 | +2.60% | 2 | 135 | 60.16% |
| CMCSA240628P00041000 | 2024-06-18 1:05PM EDT | 41.00 | 4.16 | 1.17 | 2.92 | 0.00 | - | 2 | 3 | 125.78% |
| CMCSA240628P00045000 | 2024-06-05 1:44PM EDT | 45.00 | 5.76 | 4.75 | 8.65 | 0.00 | - | - | 0 | 522.27% |
© 2024 Yahoo. All rights reserved.