Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-04-26 11:37AM EDT | 15.00 | 23.40 | 22.25 | 25.45 | -6.10 | -20.68% | 1 | 5 | 67.19% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 147.75% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 16.85 | 19.10 | 0.00 | - | 1 | 56 | 56.64% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 15.15 | 12.90 | 15.30 | 0.00 | - | 1 | 75 | 60.03% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 86.21% |
| CMCSA250117C00030000 | 2024-04-25 11:31AM EDT | 30.00 | 9.15 | 8.40 | 11.55 | 0.00 | - | 2 | 530 | 55.32% |
| CMCSA250117C00032500 | 2024-04-26 2:57PM EDT | 32.50 | 7.80 | 7.30 | 7.85 | +0.45 | +6.12% | 2 | 374 | 34.27% |
| CMCSA250117C00035000 | 2024-04-25 3:16PM EDT | 35.00 | 5.70 | 4.85 | 6.00 | +0.20 | +3.64% | 1 | 2,252 | 31.74% |
| CMCSA250117C00037500 | 2024-04-26 9:45AM EDT | 37.50 | 4.00 | 4.20 | 4.40 | 0.00 | - | 78 | 421 | 29.72% |
| CMCSA250117C00040000 | 2024-04-26 2:40PM EDT | 40.00 | 2.95 | 2.94 | 3.05 | +0.31 | +11.74% | 29 | 3,982 | 27.88% |
| CMCSA250117C00042500 | 2024-04-26 2:58PM EDT | 42.50 | 2.03 | 1.91 | 2.04 | +0.30 | +17.34% | 2,091 | 1,691 | 26.70% |
| CMCSA250117C00045000 | 2024-04-26 2:47PM EDT | 45.00 | 1.27 | 1.24 | 1.32 | +0.16 | +14.41% | 1,041 | 18,327 | 25.92% |
| CMCSA250117C00047500 | 2024-04-26 2:47PM EDT | 47.50 | 0.81 | 0.78 | 0.84 | +0.10 | +14.08% | 5 | 2,404 | 25.50% |
| CMCSA250117C00050000 | 2024-04-26 12:18PM EDT | 50.00 | 0.50 | 0.47 | 0.53 | +0.04 | +8.70% | 102 | 49,918 | 25.32% |
| CMCSA250117C00052500 | 2024-04-25 11:42AM EDT | 52.50 | 0.24 | 0.28 | 0.34 | 0.00 | - | 3 | 1,614 | 25.39% |
| CMCSA250117C00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.17 | 0.18 | 0.22 | 0.00 | - | 40 | 6,939 | 25.59% |
| CMCSA250117C00060000 | 2024-04-26 1:17PM EDT | 60.00 | 0.10 | 0.10 | 0.30 | -0.01 | -9.09% | 312 | 3,606 | 32.18% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.02 | 0.35 | 0.00 | - | 101 | 1,110 | 37.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-25 9:59AM EDT | 15.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 5 | 200 | 53.91% |
| CMCSA250117P00017500 | 2024-04-25 12:20PM EDT | 17.50 | 0.11 | 0.04 | 0.18 | 0.00 | - | 13 | 750 | 52.54% |
| CMCSA250117P00020000 | 2024-04-25 12:18PM EDT | 20.00 | 0.17 | 0.10 | 0.67 | 0.00 | - | 5 | 106 | 52.44% |
| CMCSA250117P00022500 | 2024-04-25 9:39AM EDT | 22.50 | 0.22 | 0.11 | 0.32 | 0.00 | - | 6 | 97 | 42.48% |
| CMCSA250117P00025000 | 2024-04-26 10:10AM EDT | 25.00 | 0.35 | 0.24 | 0.38 | 0.00 | - | 51 | 206 | 37.06% |
| CMCSA250117P00027500 | 2024-04-26 3:59PM EDT | 27.50 | 0.51 | 0.38 | 0.55 | -0.04 | -7.27% | 78 | 116 | 33.74% |
| CMCSA250117P00030000 | 2024-04-26 2:06PM EDT | 30.00 | 0.80 | 0.75 | 0.82 | -0.11 | -12.09% | 7 | 812 | 31.01% |
| CMCSA250117P00032500 | 2024-04-26 3:42PM EDT | 32.50 | 1.16 | 1.15 | 1.44 | -0.20 | -14.71% | 7 | 3,058 | 30.84% |
| CMCSA250117P00035000 | 2024-04-26 3:51PM EDT | 35.00 | 1.73 | 1.74 | 1.83 | -0.01 | -0.57% | 92 | 10,084 | 26.54% |
| CMCSA250117P00037500 | 2024-04-26 2:53PM EDT | 37.50 | 2.62 | 2.54 | 2.71 | -0.13 | -4.73% | 6 | 7,319 | 24.89% |
| CMCSA250117P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 3.69 | 3.65 | 3.85 | -0.41 | -10.00% | 252 | 9,501 | 23.10% |
| CMCSA250117P00042500 | 2024-04-26 11:57AM EDT | 42.50 | 5.35 | 5.15 | 5.40 | -0.60 | -10.08% | 1 | 9,065 | 22.08% |
| CMCSA250117P00045000 | 2024-04-26 11:15AM EDT | 45.00 | 7.15 | 6.95 | 8.80 | -0.23 | -3.12% | 4 | 4,985 | 34.88% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 47.50 | 8.50 | 9.00 | 9.40 | 0.00 | - | 1 | 4,187 | 21.12% |
| CMCSA250117P00050000 | 2024-04-24 3:42PM EDT | 50.00 | 9.92 | 9.80 | 12.70 | 0.00 | - | 10 | 2,619 | 33.88% |
| CMCSA250117P00052500 | 2024-04-26 3:36PM EDT | 52.50 | 13.70 | 11.90 | 15.10 | -1.40 | -9.27% | 432 | 297 | 36.40% |
| CMCSA250117P00055000 | 2024-04-26 3:36PM EDT | 55.00 | 16.30 | 14.85 | 17.55 | -0.50 | -2.98% | 160 | 234 | 39.09% |
| CMCSA250117P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 21.30 | 20.25 | 23.20 | -0.40 | -1.84% | 410 | 405 | 52.08% |
| CMCSA250117P00065000 | 2024-04-26 2:31PM EDT | 65.00 | 26.70 | 24.15 | 28.60 | +1.15 | +4.50% | 11 | 24 | 61.57% |
© 2024 Yahoo. All rights reserved.