Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 7.95 | 12.00 | 0.00 | - | 2 | 0 | 393.75% |
| CMCSA240726C00031000 | 2024-07-24 11:59AM EDT | 31.00 | 7.10 | 7.60 | 9.80 | 0.00 | - | 1 | 1 | 196.88% |
| CMCSA240726C00035000 | 2024-07-15 12:38PM EDT | 35.00 | 4.51 | 3.85 | 5.75 | 0.00 | - | 1 | 2 | 167.19% |
| CMCSA240726C00035500 | 2024-07-23 12:28PM EDT | 35.50 | 3.08 | 2.26 | 5.65 | 0.00 | - | 28 | 4 | 398.24% |
| CMCSA240726C00036000 | 2024-07-25 10:15AM EDT | 36.00 | 3.15 | 2.39 | 4.80 | 0.00 | - | 14 | 38 | 322.07% |
| CMCSA240726C00036500 | 2024-07-25 9:48AM EDT | 36.50 | 2.33 | 2.73 | 3.30 | 0.00 | - | 2 | 87 | 122.66% |
| CMCSA240726C00037000 | 2024-07-26 3:40PM EDT | 37.00 | 2.57 | 1.43 | 3.00 | +1.19 | +86.23% | 12 | 47 | 150.78% |
| CMCSA240726C00037500 | 2024-07-26 2:35PM EDT | 37.50 | 2.18 | 1.36 | 2.70 | +1.07 | +96.40% | 5 | 278 | 164.84% |
| CMCSA240726C00038000 | 2024-07-26 3:57PM EDT | 38.00 | 1.69 | 1.57 | 2.30 | +1.08 | +177.05% | 118 | 977 | 102.34% |
| CMCSA240726C00038500 | 2024-07-26 3:47PM EDT | 38.50 | 1.25 | 1.11 | 1.76 | +0.95 | +316.67% | 114 | 1,084 | 83.40% |
| CMCSA240726C00039000 | 2024-07-26 3:57PM EDT | 39.00 | 0.70 | 0.61 | 0.78 | +0.58 | +483.33% | 536 | 4,395 | 39.45% |
| CMCSA240726C00039500 | 2024-07-26 3:55PM EDT | 39.50 | 0.20 | 0.16 | 0.43 | +0.14 | +233.33% | 6,516 | 7,704 | 39.45% |
| CMCSA240726C00040000 | 2024-07-26 3:45PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 673 | 1,171 | 13.67% |
| CMCSA240726C00040500 | 2024-07-26 1:38PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 262 | 5,316 | 23.44% |
| CMCSA240726C00041000 | 2024-07-26 3:13PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 445 | 2,494 | 34.38% |
| CMCSA240726C00041500 | 2024-07-26 2:49PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 260 | 419 | 50.00% |
| CMCSA240726C00042000 | 2024-07-26 3:37PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 505 | 1,105 | 57.81% |
| CMCSA240726C00042500 | 2024-07-26 2:40PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,361 | 56.25% |
| CMCSA240726C00043000 | 2024-07-26 3:10PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 490 | 65.63% |
| CMCSA240726C00043500 | 2024-07-25 11:06AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 81.25% |
| CMCSA240726C00044000 | 2024-07-24 2:28PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 81.25% |
| CMCSA240726C00044500 | 2024-07-23 9:30AM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 90.63% |
| CMCSA240726C00045000 | 2024-07-26 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 194 | 106.25% |
| CMCSA240726C00045500 | 2024-07-22 11:30AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 115.63% |
| CMCSA240726C00046000 | 2024-07-23 9:30AM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| CMCSA240726C00046500 | 2024-07-23 9:38AM EDT | 46.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 118.75% |
| CMCSA240726C00047000 | 2024-07-22 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 137.50% |
| CMCSA240726C00048000 | 2024-07-23 9:38AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 131 | 137.50% |
| CMCSA240726C00049000 | 2024-07-22 3:56PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 165.63% |
| CMCSA240726C00050000 | 2024-07-24 10:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 168.75% |
| CMCSA240726C00055000 | 2024-07-22 11:58AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 343 | 256.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240726P00025000 | 2024-07-25 10:52AM EDT | 25.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| CMCSA240726P00028000 | 2024-07-18 9:32AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 250.00% |
| CMCSA240726P00028500 | 2024-07-23 9:43AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 237.50% |
| CMCSA240726P00029000 | 2024-07-22 10:33AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 980 | 243.75% |
| CMCSA240726P00029500 | 2024-07-22 10:20AM EDT | 29.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 19 | 201 | 617.19% |
| CMCSA240726P00030000 | 2024-07-22 2:13PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 48 | 200.00% |
| CMCSA240726P00030500 | 2024-07-22 3:48PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 193.75% |
| CMCSA240726P00031000 | 2024-07-23 9:41AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 368 | 181.25% |
| CMCSA240726P00031500 | 2024-07-23 9:44AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 820 | 168.75% |
| CMCSA240726P00032000 | 2024-07-24 12:35PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 637 | 175.00% |
| CMCSA240726P00032500 | 2024-07-23 10:17AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 526 | 150.00% |
| CMCSA240726P00033000 | 2024-07-23 10:44AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 60 | 137.50% |
| CMCSA240726P00033500 | 2024-07-26 3:19PM EDT | 33.50 | 0.05 | 0.00 | 0.53 | +0.04 | +400.00% | 1 | 14 | 263.28% |
| CMCSA240726P00034000 | 2024-07-24 2:57PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 855 | 118.75% |
| CMCSA240726P00034500 | 2024-07-23 3:34PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 84 | 109.38% |
| CMCSA240726P00035000 | 2024-07-26 11:47AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,763 | 109.38% |
| CMCSA240726P00035500 | 2024-07-25 1:29PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 211 | 87.50% |
| CMCSA240726P00036000 | 2024-07-26 9:41AM EDT | 36.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 2 | 770 | 221.88% |
| CMCSA240726P00036500 | 2024-07-25 11:55AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,282 | 68.75% |
| CMCSA240726P00037000 | 2024-07-26 1:24PM EDT | 37.00 | 0.01 | 0.00 | 0.59 | -0.01 | -50.00% | 27 | 1,414 | 148.05% |
| CMCSA240726P00037500 | 2024-07-26 11:19AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 526 | 507 | 50.00% |
| CMCSA240726P00038000 | 2024-07-26 11:56AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 91 | 493 | 43.75% |
| CMCSA240726P00038500 | 2024-07-26 12:04PM EDT | 38.50 | 0.01 | 0.00 | 0.22 | -0.47 | -97.92% | 30 | 884 | 60.16% |
| CMCSA240726P00039000 | 2024-07-26 3:22PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 316 | 4,718 | 21.09% |
| CMCSA240726P00039500 | 2024-07-26 3:32PM EDT | 39.50 | 0.04 | 0.00 | 0.09 | -0.86 | -95.56% | 282 | 637 | 20.31% |
| CMCSA240726P00040000 | 2024-07-26 3:56PM EDT | 40.00 | 0.40 | 0.13 | 0.42 | -0.86 | -68.25% | 1,978 | 149 | 28.13% |
| CMCSA240726P00040500 | 2024-07-26 11:37AM EDT | 40.50 | 0.80 | 0.57 | 1.28 | -2.08 | -72.22% | 2 | 33 | 96.88% |
| CMCSA240726P00041000 | 2024-07-25 10:06AM EDT | 41.00 | 1.90 | 0.68 | 2.70 | 0.00 | - | 8 | 17 | 105.08% |
| CMCSA240726P00041500 | 2024-07-19 12:30PM EDT | 41.50 | 1.87 | 0.58 | 3.35 | 0.00 | - | 10 | 13 | 85.94% |
| CMCSA240726P00042000 | 2024-07-19 3:02PM EDT | 42.00 | 2.28 | 0.26 | 4.40 | 0.00 | - | 1 | 12 | 60.94% |
| CMCSA240726P00042500 | 2024-07-23 3:48PM EDT | 42.50 | 3.82 | 0.75 | 4.80 | 0.00 | - | 1 | 0 | 373.83% |
| CMCSA240726P00043000 | 2024-07-22 10:46AM EDT | 43.00 | 3.80 | 1.48 | 5.00 | 0.00 | - | 1 | 0 | 355.66% |
| CMCSA240726P00043500 | 2024-07-24 9:41AM EDT | 43.50 | 5.35 | 1.77 | 5.10 | 0.00 | - | 1 | 0 | 321.88% |
© 2024 Yahoo. All rights reserved.