Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00025000 | 2024-04-08 10:03AM EDT | 25.00 | 16.79 | 13.25 | 14.90 | 0.00 | - | - | 1 | 43.16% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 30.00 | 11.96 | 8.15 | 12.90 | 0.00 | - | - | 1 | 54.79% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 35.00 | 6.73 | 6.70 | 7.00 | -3.69 | -35.41% | 2 | 1 | 32.02% |
| CMCSA250620C00037500 | 2024-04-26 12:20PM EDT | 37.50 | 5.27 | 4.25 | 5.45 | +0.51 | +10.71% | 2 | 18 | 30.20% |
| CMCSA250620C00040000 | 2024-04-26 9:40AM EDT | 40.00 | 3.65 | 4.00 | 4.20 | -0.05 | -1.35% | 6 | 55 | 29.15% |
| CMCSA250620C00042500 | 2024-04-26 11:01AM EDT | 42.50 | 3.01 | 2.45 | 3.15 | +0.41 | +15.77% | 1 | 117 | 28.16% |
| CMCSA250620C00045000 | 2024-04-26 3:33PM EDT | 45.00 | 2.28 | 2.16 | 2.36 | +0.38 | +20.00% | 155 | 44 | 27.66% |
| CMCSA250620C00047500 | 2024-04-25 10:42AM EDT | 47.50 | 1.37 | 1.55 | 1.98 | 0.00 | - | 5 | 2,100 | 28.93% |
| CMCSA250620C00050000 | 2024-04-26 11:35AM EDT | 50.00 | 1.14 | 1.09 | 1.59 | +0.18 | +18.75% | 110 | 10 | 29.42% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 52.50 | 0.98 | 0.71 | 1.20 | 0.00 | - | 5 | 18 | 29.19% |
| CMCSA250620C00055000 | 2024-04-10 3:55PM EDT | 55.00 | 0.85 | 0.55 | 1.03 | 0.00 | - | 21 | 12 | 30.25% |
| CMCSA250620C00060000 | 2024-04-04 9:52AM EDT | 60.00 | 0.67 | 0.27 | 0.64 | 0.00 | - | 1 | 2 | 30.54% |
| CMCSA250620C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 0.19 | 0.03 | 0.36 | +0.04 | +26.67% | 8 | 10 | 30.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.37 | 0.50 | 0.00 | - | 1 | 17 | 37.74% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 30.00 | 1.10 | 1.17 | 1.65 | 0.00 | - | 2 | 8 | 32.76% |
| CMCSA250620P00032500 | 2024-04-26 3:33PM EDT | 32.50 | 1.77 | 1.54 | 2.02 | -0.19 | -9.69% | 156 | 1,497 | 29.18% |
| CMCSA250620P00035000 | 2024-04-26 1:33PM EDT | 35.00 | 2.53 | 2.13 | 2.53 | -0.19 | -6.99% | 1 | 154 | 25.95% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 37.50 | 3.46 | 2.34 | 3.45 | 0.00 | - | 4 | 4,669 | 24.43% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 40.00 | 4.15 | 4.40 | 7.00 | 0.00 | - | 25 | 177 | 37.50% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 42.50 | 6.05 | 5.80 | 6.10 | +0.90 | +17.48% | 1 | 147 | 22.10% |
| CMCSA250620P00045000 | 2024-04-26 1:48PM EDT | 45.00 | 7.73 | 7.30 | 7.75 | +1.48 | +23.68% | 1 | 38 | 20.66% |
© 2024 Yahoo. All rights reserved.