Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00047500 | 2024-05-20 12:23PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 30,079 | 12.50% |
| CMCSA240719C00047500 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,349 | 12.50% |
| CMCSA240920C00047500 | 2024-05-20 3:23PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2,482 | 6.25% |
| CMCSA241018C00047500 | 2024-05-20 1:19PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 6.25% |
| CMCSA241115C00047500 | 2024-05-16 1:41PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 6.25% |
| CMCSA250117C00047500 | 2024-05-20 1:59PM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 2,474 | 6.25% |
| CMCSA250620C00047500 | 2024-05-15 1:04PM EDT | 2025-06-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 2,113 | 3.13% |
| CMCSA260116C00047500 | 2024-05-20 2:52PM EDT | 2026-01-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 84 | 572 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00047500 | 2024-05-17 3:00PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 980 | 792 | 0.00% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 0.00% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 0.00% |
| CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 987 | 0.00% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| CMCSA250117P00047500 | 2024-05-14 10:04AM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,166 | 0.00% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 10.03 | 0.00 | 0.00 | 0.00 | - | 10 | 556 | 0.00% |
© 2024 Yahoo. All rights reserved.