Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705C00035000 | 2024-06-27 3:43PM EDT | 35.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240705C00036000 | 2024-07-01 1:41PM EDT | 36.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240705C00036500 | 2024-06-26 12:13PM EDT | 36.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240705C00037000 | 2024-07-01 12:17PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240705C00037500 | 2024-07-01 1:20PM EDT | 37.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240705C00038000 | 2024-07-01 3:46PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CMCSA240705C00038500 | 2024-07-01 3:59PM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| CMCSA240705C00039000 | 2024-07-01 3:48PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| CMCSA240705C00039500 | 2024-07-01 3:56PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| CMCSA240705C00040000 | 2024-07-01 3:37PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CMCSA240705C00040500 | 2024-07-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CMCSA240705C00041000 | 2024-07-01 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| CMCSA240705C00042000 | 2024-07-01 1:56PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CMCSA240705C00042500 | 2024-07-01 9:53AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMCSA240705C00043000 | 2024-07-01 10:59AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240705C00043500 | 2024-06-28 11:54AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240705C00044000 | 2024-07-01 9:39AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240705C00045000 | 2024-07-01 1:43PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240705C00046000 | 2024-06-26 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240705C00047000 | 2024-06-25 10:17AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMCSA240705C00048000 | 2024-06-25 9:47AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240705C00049000 | 2024-06-24 12:54PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240705C00050000 | 2024-06-24 11:32AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705P00029000 | 2024-06-25 11:46AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| CMCSA240705P00030000 | 2024-06-26 2:06PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CMCSA240705P00031000 | 2024-06-27 1:26PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CMCSA240705P00031500 | 2024-06-24 11:33AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240705P00032000 | 2024-06-27 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| CMCSA240705P00032500 | 2024-06-25 11:05AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240705P00033000 | 2024-07-01 11:03AM EDT | 33.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 38 | 0 | 56.25% |
| CMCSA240705P00034000 | 2024-07-01 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240705P00034500 | 2024-07-01 9:56AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CMCSA240705P00035000 | 2024-07-01 11:42AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240705P00035500 | 2024-06-28 11:27AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240705P00036000 | 2024-07-01 3:22PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240705P00036500 | 2024-07-01 12:47PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240705P00037000 | 2024-07-01 3:35PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| CMCSA240705P00037500 | 2024-07-01 3:58PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| CMCSA240705P00038000 | 2024-07-01 3:54PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| CMCSA240705P00038500 | 2024-07-01 3:57PM EDT | 38.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CMCSA240705P00039000 | 2024-07-01 3:30PM EDT | 39.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CMCSA240705P00039500 | 2024-07-01 11:33AM EDT | 39.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240705P00040000 | 2024-06-28 1:07PM EDT | 40.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240705P00040500 | 2024-06-25 3:21PM EDT | 40.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240705P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.