Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240712C00034000 | 2024-06-27 3:44PM EDT | 34.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240712C00035000 | 2024-06-28 9:34AM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240712C00036000 | 2024-06-20 1:31PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240712C00036500 | 2024-06-26 1:20PM EDT | 36.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240712C00037000 | 2024-07-01 1:33PM EDT | 37.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240712C00037500 | 2024-07-01 3:36PM EDT | 37.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240712C00038000 | 2024-07-01 3:54PM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CMCSA240712C00038500 | 2024-07-01 3:38PM EDT | 38.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| CMCSA240712C00039000 | 2024-07-01 3:56PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| CMCSA240712C00039500 | 2024-07-01 3:21PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CMCSA240712C00040000 | 2024-07-01 3:31PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14,095 | 0 | 6.25% |
| CMCSA240712C00040500 | 2024-07-01 12:43PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240712C00041000 | 2024-07-01 12:41PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CMCSA240712C00042000 | 2024-06-28 3:50PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMCSA240712C00043000 | 2024-07-01 1:14PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMCSA240712C00043500 | 2024-06-24 12:43PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240712C00044000 | 2024-07-01 9:30AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240712C00045000 | 2024-07-01 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240712C00050000 | 2024-07-01 10:45AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240712C00055000 | 2024-06-24 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240712P00030000 | 2024-06-13 11:12AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240712P00031000 | 2024-06-13 2:21PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CMCSA240712P00032000 | 2024-07-01 2:26PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240712P00033000 | 2024-07-01 11:08AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| CMCSA240712P00034000 | 2024-07-01 1:51PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| CMCSA240712P00034500 | 2024-07-01 10:58AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| CMCSA240712P00035000 | 2024-07-01 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA240712P00035500 | 2024-06-28 3:41PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240712P00036000 | 2024-07-01 1:51PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMCSA240712P00036500 | 2024-07-01 2:38PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CMCSA240712P00037000 | 2024-07-01 2:36PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CMCSA240712P00037500 | 2024-07-01 1:51PM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CMCSA240712P00038000 | 2024-07-01 3:44PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CMCSA240712P00038500 | 2024-07-01 11:24AM EDT | 38.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240712P00039000 | 2024-07-01 3:55PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CMCSA240712P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240712P00041000 | 2024-06-05 1:18PM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.