Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240726C00030000 | 2024-06-21 10:31AM EDT | 30.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240726C00035000 | 2024-06-25 2:00PM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240726C00036000 | 2024-06-28 10:39AM EDT | 36.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240726C00037000 | 2024-06-28 2:28PM EDT | 37.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240726C00038000 | 2024-07-01 3:29PM EDT | 38.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240726C00039000 | 2024-07-01 3:36PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CMCSA240726C00040000 | 2024-07-01 3:43PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| CMCSA240726C00041000 | 2024-07-01 3:31PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CMCSA240726C00042000 | 2024-07-01 11:08AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMCSA240726C00043000 | 2024-07-01 10:20AM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240726C00044000 | 2024-06-28 11:09AM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CMCSA240726C00045000 | 2024-06-24 10:20AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726C00047000 | 2024-06-17 3:09PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240726C00048000 | 2024-07-01 10:32AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240726P00031000 | 2024-06-26 10:03AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CMCSA240726P00032000 | 2024-06-13 2:39PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726P00033000 | 2024-07-01 2:52PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240726P00034000 | 2024-06-27 11:29AM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CMCSA240726P00035000 | 2024-07-01 3:55PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA240726P00036000 | 2024-07-01 2:47PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CMCSA240726P00037000 | 2024-07-01 3:42PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMCSA240726P00038000 | 2024-07-01 10:39AM EDT | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| CMCSA240726P00039000 | 2024-07-01 2:29PM EDT | 39.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240726P00040000 | 2024-06-27 10:43AM EDT | 40.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240726P00041000 | 2024-06-14 11:03AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.