Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Delayed 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 | 2.10 | 4.50 | 0.00 | - | - | 1 | 89.36% |
| CMCSA240628C00036000 | 2024-06-12 2:37PM EDT | 36.00 | 1.96 | 0.73 | 2.38 | 0.00 | - | - | 1 | 56.25% |
| CMCSA240628C00036500 | 2024-06-12 2:37PM EDT | 36.50 | 1.20 | 1.02 | 1.50 | -0.34 | -22.08% | 2 | 3 | 34.38% |
| CMCSA240628C00037000 | 2024-06-14 3:51PM EDT | 37.00 | 0.90 | 0.70 | 0.94 | -0.41 | -31.30% | 6 | 2 | 24.90% |
| CMCSA240628C00037500 | 2024-06-14 3:30PM EDT | 37.50 | 0.62 | 0.51 | 0.65 | -0.26 | -29.55% | 2 | 84 | 24.12% |
| CMCSA240628C00038000 | 2024-06-14 3:03PM EDT | 38.00 | 0.41 | 0.37 | 0.62 | -0.14 | -25.45% | 13 | 61 | 30.66% |
| CMCSA240628C00038500 | 2024-06-14 3:50PM EDT | 38.50 | 0.24 | 0.21 | 0.28 | -0.09 | -27.27% | 13 | 13 | 23.93% |
| CMCSA240628C00039000 | 2024-06-14 3:31PM EDT | 39.00 | 0.16 | 0.13 | 0.17 | -0.07 | -30.43% | 68 | 304 | 23.83% |
| CMCSA240628C00039500 | 2024-06-13 10:38AM EDT | 39.50 | 0.12 | 0.07 | 0.11 | 0.00 | - | 1 | 14 | 24.61% |
| CMCSA240628C00040000 | 2024-06-14 10:11AM EDT | 40.00 | 0.03 | 0.04 | 0.54 | -0.08 | -72.73% | 11 | 2,807 | 50.88% |
| CMCSA240628C00040500 | 2024-06-11 2:35PM EDT | 40.50 | 0.14 | 0.02 | 0.07 | 0.00 | - | - | 7 | 28.71% |
| CMCSA240628C00041000 | 2024-06-14 3:16PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 2,772 | 29.88% |
| CMCSA240628C00041500 | 2024-06-14 12:30PM EDT | 41.50 | 0.03 | 0.01 | 1.28 | -0.03 | -50.00% | 45 | 4 | 69.82% |
| CMCSA240628C00042000 | 2024-06-14 12:31PM EDT | 42.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 110 | 183 | 32.81% |
| CMCSA240628C00042500 | 2024-06-14 12:30PM EDT | 42.50 | 0.02 | 0.01 | 1.28 | -0.01 | -33.33% | 45 | 60 | 78.61% |
| CMCSA240628C00043000 | 2024-06-10 12:23PM EDT | 43.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 101 | 141 | 75.39% |
| CMCSA240628C00043500 | 2024-06-10 12:26PM EDT | 43.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 67 | 106.84% |
| CMCSA240628C00044000 | 2024-06-10 12:24PM EDT | 44.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 100 | 112 | 111.33% |
| CMCSA240628C00045000 | 2024-06-03 9:30AM EDT | 45.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 5 | 100 | 98.14% |
| CMCSA240628C00046000 | 2024-05-23 12:35PM EDT | 46.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 101 | 126.95% |
| CMCSA240628C00047000 | 2024-06-13 1:59PM EDT | 47.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 101 | 134.38% |
| CMCSA240628C00048000 | 2024-06-12 11:39AM EDT | 48.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 110 | 81.45% |
| CMCSA240628C00049000 | 2024-06-12 11:22AM EDT | 49.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 6 | 148.44% |
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 | 2.14 | 0.00 | - | 10 | 10 | 144.53% |
| CMCSA240628P00032000 | 2024-06-14 12:41PM EDT | 32.00 | 0.04 | 0.01 | 0.21 | +0.01 | +33.33% | 200 | 1,313 | 55.86% |
| CMCSA240628P00033000 | 2024-06-14 12:42PM EDT | 33.00 | 0.06 | 0.01 | 0.20 | +0.02 | +50.00% | 97 | 94 | 55.18% |
| CMCSA240628P00033500 | 2024-06-14 12:37PM EDT | 33.50 | 0.04 | 0.02 | 1.31 | -0.01 | -20.00% | 95 | 80 | 77.44% |
| CMCSA240628P00034000 | 2024-06-13 11:13AM EDT | 34.00 | 0.06 | 0.02 | 1.29 | 0.00 | - | 4 | 26 | 70.70% |
| CMCSA240628P00035000 | 2024-06-14 10:21AM EDT | 35.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 1 | 26 | 28.71% |
| CMCSA240628P00036000 | 2024-06-13 2:53PM EDT | 36.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 24 | 55 | 24.61% |
| CMCSA240628P00036500 | 2024-06-14 1:33PM EDT | 36.50 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 15 | 27 | 23.54% |
| CMCSA240628P00037000 | 2024-06-14 11:52AM EDT | 37.00 | 0.43 | 0.38 | 0.44 | +0.01 | +2.38% | 25 | 350 | 22.71% |
| CMCSA240628P00037500 | 2024-06-14 1:33PM EDT | 37.50 | 0.63 | 0.57 | 0.66 | +0.12 | +23.53% | 25 | 16 | 22.32% |
| CMCSA240628P00038000 | 2024-06-14 3:53PM EDT | 38.00 | 1.07 | 0.88 | 1.06 | +0.30 | +38.96% | 13 | 321 | 26.27% |
| CMCSA240628P00038500 | 2024-06-13 10:45AM EDT | 38.50 | 1.17 | 0.93 | 1.32 | 0.00 | - | 1 | 0 | 23.05% |
| CMCSA240628P00039000 | 2024-06-14 2:26PM EDT | 39.00 | 1.70 | 1.23 | 2.14 | +0.19 | +12.58% | 2 | 354 | 41.80% |
| CMCSA240628P00040000 | 2024-06-14 2:06PM EDT | 40.00 | 2.71 | 1.12 | 3.20 | +0.40 | +17.32% | 6 | 146 | 55.13% |
| CMCSA240628P00041000 | 2024-06-13 3:41PM EDT | 41.00 | 3.30 | 1.91 | 4.70 | 0.00 | - | 2 | 5 | 85.89% |
| CMCSA240628P00045000 | 2024-06-05 1:44PM EDT | 45.00 | 5.76 | 7.30 | 8.70 | 0.00 | - | - | 0 | 86.82% |
© 2024 Yahoo. All rights reserved.