Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 30.00 | 12.55 | 8.40 | 10.15 | 0.00 | - | 6 | 10 | 52.30% |
| CMCSA240719C00032500 | 2024-04-26 12:36PM EDT | 32.50 | 6.50 | 5.40 | 8.55 | -1.65 | -20.25% | 9 | 142 | 73.07% |
| CMCSA240719C00035000 | 2024-04-24 2:32PM EDT | 35.00 | 5.80 | 3.45 | 4.40 | 0.00 | - | 50 | 58 | 30.76% |
| CMCSA240719C00037500 | 2024-04-26 2:12PM EDT | 37.50 | 2.32 | 1.61 | 2.66 | +0.16 | +7.41% | 125 | 390 | 28.61% |
| CMCSA240719C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.10 | 1.07 | 1.10 | +0.22 | +25.00% | 353 | 2,333 | 22.90% |
| CMCSA240719C00042500 | 2024-04-26 3:28PM EDT | 42.50 | 0.45 | 0.40 | 0.43 | +0.08 | +21.62% | 399 | 3,276 | 22.32% |
| CMCSA240719C00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.17 | 0.14 | 0.16 | +0.02 | +13.33% | 111 | 4,240 | 22.66% |
| CMCSA240719C00047500 | 2024-04-25 12:14PM EDT | 47.50 | 0.04 | 0.05 | 0.11 | 0.00 | - | 236 | 1,415 | 26.27% |
| CMCSA240719C00050000 | 2024-04-26 3:04PM EDT | 50.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 184 | 3,016 | 28.71% |
| CMCSA240719C00052500 | 2024-04-26 1:33PM EDT | 52.50 | 0.03 | 0.01 | 0.11 | -0.09 | -75.00% | 6 | 517 | 35.74% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 55.00 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 58.74% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 53.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 40 | 108 | 51.95% |
| CMCSA240719P00025000 | 2024-04-25 1:36PM EDT | 25.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 200 | 140 | 56.84% |
| CMCSA240719P00027500 | 2024-04-25 1:36PM EDT | 27.50 | 0.10 | 0.04 | 0.38 | 0.00 | - | 200 | 185 | 54.10% |
| CMCSA240719P00030000 | 2024-04-26 11:15AM EDT | 30.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 1 | 427 | 34.57% |
| CMCSA240719P00032500 | 2024-04-25 1:37PM EDT | 32.50 | 0.30 | 0.16 | 0.26 | 0.00 | - | 8 | 331 | 29.05% |
| CMCSA240719P00035000 | 2024-04-26 2:57PM EDT | 35.00 | 0.50 | 0.48 | 0.52 | -0.20 | -28.57% | 158 | 1,177 | 25.00% |
| CMCSA240719P00037500 | 2024-04-26 3:38PM EDT | 37.50 | 1.11 | 1.13 | 1.16 | -0.31 | -21.83% | 318 | 6,344 | 22.53% |
| CMCSA240719P00040000 | 2024-04-26 3:47PM EDT | 40.00 | 2.36 | 2.32 | 2.38 | -0.32 | -11.94% | 118 | 7,520 | 20.80% |
| CMCSA240719P00042500 | 2024-04-26 12:53PM EDT | 42.50 | 4.30 | 2.69 | 5.90 | -0.52 | -10.79% | 3 | 3,276 | 46.53% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 4.99 | 4.45 | 7.70 | 0.00 | - | 3 | 1,589 | 45.34% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 7.40 | 10.40 | 0.00 | - | 2,860 | 0 | 56.59% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 10.40 | 13.00 | 0.00 | - | 1,550 | 0 | 65.48% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.