Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 32.50 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 83.67% |
| CMCSA241018C00040000 | 2024-04-26 2:14PM EDT | 40.00 | 2.02 | 1.87 | 2.13 | +0.22 | +12.22% | 158 | 4,087 | 25.71% |
| CMCSA241018C00042500 | 2024-04-26 12:23PM EDT | 42.50 | 1.18 | 0.97 | 1.23 | +0.13 | +12.38% | 8 | 265 | 24.71% |
| CMCSA241018C00045000 | 2024-04-26 12:23PM EDT | 45.00 | 0.62 | 0.62 | 0.67 | +0.04 | +6.90% | 7 | 460 | 24.15% |
| CMCSA241018C00047500 | 2024-04-26 2:25PM EDT | 47.50 | 0.31 | 0.31 | 0.35 | +0.01 | +3.33% | 1 | 424 | 23.88% |
| CMCSA241018C00050000 | 2024-04-25 3:25PM EDT | 50.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 30 | 24.12% |
| CMCSA241018C00052500 | 2024-04-26 2:46PM EDT | 52.50 | 0.10 | 0.06 | 0.28 | +0.01 | +11.11% | 97 | 89 | 29.93% |
| CMCSA241018C00055000 | 2024-04-22 1:12PM EDT | 55.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 1 | 101 | 31.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 27.50 | 0.31 | 0.24 | 0.28 | 0.00 | - | 6 | 9 | 34.67% |
| CMCSA241018P00030000 | 2024-04-25 3:25PM EDT | 30.00 | 0.45 | 0.39 | 0.43 | 0.00 | - | 6 | 102 | 30.93% |
| CMCSA241018P00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.90 | 0.65 | 0.70 | +0.05 | +5.88% | 1 | 238 | 27.88% |
| CMCSA241018P00035000 | 2024-04-26 3:02PM EDT | 35.00 | 1.13 | 0.93 | 1.37 | -0.18 | -13.74% | 129 | 852 | 27.64% |
| CMCSA241018P00037500 | 2024-04-26 2:11PM EDT | 37.50 | 2.00 | 1.90 | 2.00 | -0.19 | -8.68% | 365 | 660 | 23.82% |
| CMCSA241018P00040000 | 2024-04-26 10:20AM EDT | 40.00 | 3.25 | 3.05 | 3.15 | -0.35 | -9.72% | 152 | 1,401 | 21.85% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 5.15 | 4.20 | 5.80 | 0.00 | - | 1 | 489 | 31.25% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 45.00 | 4.60 | 5.60 | 7.80 | 0.00 | - | 2 | 222 | 32.54% |
| CMCSA241018P00047500 | 2024-04-26 1:58PM EDT | 47.50 | 9.07 | 7.90 | 10.05 | +3.22 | +55.04% | 30 | 959 | 35.06% |
| CMCSA241018P00050000 | 2024-04-25 2:52PM EDT | 50.00 | 11.95 | 9.50 | 12.70 | 0.00 | - | 670 | 344 | 41.75% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 12.70 | 14.95 | 0.00 | - | - | 0 | 42.82% |
© 2024 Yahoo. All rights reserved.