Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510C00037500 | 2024-05-06 12:13PM EDT | 37.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240510C00038000 | 2024-05-06 3:46PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240510C00038500 | 2024-05-06 3:59PM EDT | 38.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.20% |
| CMCSA240510C00039000 | 2024-05-06 3:48PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| CMCSA240510C00039500 | 2024-05-06 2:21PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CMCSA240510C00040000 | 2024-05-06 2:40PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| CMCSA240510C00040500 | 2024-05-06 3:29PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240510C00041000 | 2024-05-06 1:42PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| CMCSA240510C00041500 | 2024-05-06 12:56PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| CMCSA240510C00042000 | 2024-05-03 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA240510C00043000 | 2024-05-06 3:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| CMCSA240510C00043500 | 2024-05-06 1:36PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| CMCSA240510C00044000 | 2024-05-06 12:21PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CMCSA240510C00044500 | 2024-05-06 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240510C00045000 | 2024-05-06 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CMCSA240510C00046500 | 2024-05-03 10:14AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CMCSA240510P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240510P00031000 | 2024-05-03 10:12AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240510P00031500 | 2024-05-03 1:32PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CMCSA240510P00032000 | 2024-05-03 3:35PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMCSA240510P00033000 | 2024-05-06 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| CMCSA240510P00033500 | 2024-05-06 2:59PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| CMCSA240510P00034000 | 2024-05-03 10:16AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240510P00034500 | 2024-05-06 10:05AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| CMCSA240510P00035500 | 2024-05-06 1:24PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CMCSA240510P00036000 | 2024-05-06 10:01AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA240510P00036500 | 2024-05-06 3:01PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CMCSA240510P00037000 | 2024-05-06 2:59PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| CMCSA240510P00037500 | 2024-05-06 2:43PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CMCSA240510P00038000 | 2024-05-06 3:59PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| CMCSA240510P00038500 | 2024-05-06 3:59PM EDT | 38.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CMCSA240510P00039000 | 2024-05-06 3:54PM EDT | 39.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 0.00% |
| CMCSA240510P00039500 | 2024-05-06 10:16AM EDT | 39.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240510P00040500 | 2024-05-03 9:51AM EDT | 40.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510P00043000 | 2024-05-06 3:50PM EDT | 43.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.