Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00040000 | 2024-05-23 9:44AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 1,056 | 33.20% |
| CMCSA240531C00040000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | 0.00 | - | 65 | 1,230 | 22.56% |
| CMCSA240607C00040000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.29 | 0.00 | - | 37 | 154 | 22.56% |
| CMCSA240614C00040000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 0.40 | 0.37 | 0.41 | -0.05 | -11.11% | 3 | 1,933 | 22.46% |
| CMCSA240621C00040000 | 2024-05-23 9:34AM EDT | 2024-06-21 | 0.48 | 0.49 | 0.51 | -0.03 | -5.88% | 49 | 8,042 | 22.17% |
| CMCSA240628C00040000 | 2024-05-20 2:35PM EDT | 2024-06-28 | 0.51 | 0.56 | 0.68 | -0.21 | -29.17% | 2 | 195 | 23.73% |
| CMCSA240719C00040000 | 2024-05-23 9:55AM EDT | 2024-07-19 | 0.78 | 0.77 | 0.79 | -0.01 | -1.27% | 49 | 6,866 | 20.83% |
| CMCSA240920C00040000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 1.51 | 1.67 | 1.69 | -0.18 | -10.65% | 71 | 4,056 | 24.78% |
| CMCSA241018C00040000 | 2024-05-22 3:51PM EDT | 2024-10-18 | 1.91 | 1.86 | 1.91 | 0.00 | - | 53 | 4,570 | 24.57% |
| CMCSA241115C00040000 | 2024-05-22 2:09PM EDT | 2024-11-15 | 2.42 | 2.19 | 2.35 | 0.00 | - | 4 | 1,731 | 26.65% |
| CMCSA250117C00040000 | 2024-05-22 12:38PM EDT | 2025-01-17 | 2.85 | 2.70 | 2.83 | 0.00 | - | 4 | 8,191 | 26.71% |
| CMCSA250620C00040000 | 2024-05-22 9:52AM EDT | 2025-06-20 | 3.90 | 3.85 | 4.05 | 0.00 | - | 1 | 413 | 28.43% |
| CMCSA260116C00040000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 5.40 | 4.95 | 5.30 | 0.00 | - | 31 | 846 | 29.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00040000 | 2024-05-22 12:59PM EDT | 2024-05-24 | 0.99 | 1.14 | 1.22 | 0.00 | - | 1 | 52 | 25.00% |
| CMCSA240531P00040000 | 2024-05-22 10:24AM EDT | 2024-05-31 | 1.21 | 0.31 | 1.32 | 0.00 | - | 5 | 97 | 20.41% |
| CMCSA240607P00040000 | 2024-05-21 11:17AM EDT | 2024-06-07 | 0.90 | 1.10 | 1.47 | 0.00 | - | 3 | 101 | 21.58% |
| CMCSA240614P00040000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 1.17 | 1.24 | 1.45 | 0.00 | - | 82 | 177 | 17.38% |
| CMCSA240621P00040000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 1.47 | 1.44 | 1.61 | -0.08 | -5.16% | 52 | 14,099 | 19.53% |
| CMCSA240628P00040000 | 2024-05-21 1:57PM EDT | 2024-06-28 | 1.23 | 1.52 | 1.62 | 0.00 | - | 22 | 79 | 17.82% |
| CMCSA240719P00040000 | 2024-05-23 9:52AM EDT | 2024-07-19 | 1.91 | 1.88 | 1.92 | +0.08 | +4.37% | 2 | 7,671 | 19.56% |
| CMCSA240920P00040000 | 2024-05-23 10:05AM EDT | 2024-09-20 | 2.49 | 2.48 | 2.53 | +0.12 | +5.06% | 1 | 2,557 | 20.64% |
| CMCSA241018P00040000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 2.76 | 2.75 | 2.80 | 0.00 | - | 42 | 1,993 | 21.38% |
| CMCSA241115P00040000 | 2024-05-22 9:54AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 488 | 22.43% |
| CMCSA250117P00040000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 9,630 | 22.86% |
| CMCSA250620P00040000 | 2024-05-22 10:09AM EDT | 2025-06-20 | 4.30 | 4.15 | 4.35 | 0.00 | - | 30 | 278 | 22.83% |
| CMCSA260116P00040000 | 2024-05-20 12:05PM EDT | 2026-01-16 | 5.07 | 5.10 | 5.40 | 0.00 | - | 1 | 447 | 23.72% |
© 2024 Yahoo. All rights reserved.