Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00050000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 642 | 175.00% |
| CMCSA240621C00050000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 8 | 17,807 | 44.04% |
| CMCSA240719C00050000 | 2024-05-17 11:13AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 2 | 3,115 | 33.01% |
| CMCSA240920C00050000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.44 | 0.00 | - | 2 | 1,135 | 32.91% |
| CMCSA241018C00050000 | 2024-05-16 11:43AM EDT | 2024-10-18 | 0.15 | 0.10 | 0.17 | 0.00 | - | 4 | 39 | 23.63% |
| CMCSA241115C00050000 | 2024-05-15 10:11AM EDT | 2024-11-15 | 0.29 | 0.21 | 0.26 | 0.00 | - | 6 | 125 | 23.93% |
| CMCSA250117C00050000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.50 | 0.00 | - | 31 | 49,949 | 24.54% |
| CMCSA250620C00050000 | 2024-05-17 1:00PM EDT | 2025-06-20 | 1.15 | 0.91 | 1.57 | +0.02 | +1.77% | 2 | 123 | 28.63% |
| CMCSA260116C00050000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 2.13 | 2.05 | 2.66 | -0.02 | -0.93% | 7 | 4,027 | 29.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 10.30 | 9.95 | 10.90 | 0.00 | - | 1 | 0 | 293.75% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 9.65 | 11.80 | 0.00 | - | 1,601 | 0 | 82.23% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 10.50 | 10.80 | 0.00 | - | 1,550 | 0 | 31.06% |
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 10.65 | 9.65 | 11.05 | 0.00 | - | 2,580 | 631 | 30.27% |
| CMCSA241018P00050000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 10.80 | 10.45 | 10.85 | 0.00 | - | 300 | 344 | 22.07% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 9.65 | 10.90 | 0.00 | - | 80 | 79 | 21.78% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 10.70 | 10.90 | 0.00 | - | 5 | 1,453 | 18.85% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 11.80 | 9.80 | 11.80 | 0.00 | - | - | 1 | 24.71% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 11.30 | 11.75 | 0.00 | - | 5 | 25 | 19.68% |
© 2024 Yahoo. All rights reserved.