Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.25 | 0.00 | - | 15 | 15 | 30.00 | 0.01 | 0.00 | - | 3 | 1,728 |
| - | - | - | - | - | 30.50 | 0.01 | 0.00 | - | - | 53 |
| - | - | - | - | - | 31.00 | 0.02 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 32.00 | 0.01 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 33.00 | 0.01 | 0.00 | - | 478 | 670 |
| - | - | - | - | - | 33.50 | 0.01 | 0.00 | - | 5 | 173 |
| - | - | - | - | - | 34.00 | 0.03 | +0.02 | +200.00% | 2 | 306 |
| - | - | - | - | - | 34.50 | 0.01 | 0.00 | - | 504 | 682 |
| 2.79 | 0.00 | - | - | 5 | 35.00 | 0.01 | -0.01 | -50.00% | 5 | 235 |
| 2.61 | 0.00 | - | - | 1 | 35.50 | 0.01 | -0.01 | -50.00% | 1 | 84 |
| 2.13 | 0.00 | - | 22 | 53 | 36.00 | 0.01 | -0.01 | -50.00% | 29 | 83 |
| 3.15 | +0.73 | +30.17% | 15 | 51 | 36.50 | 0.01 | -0.01 | -50.00% | 162 | 127 |
| 1.53 | 0.00 | - | 1 | 4 | 37.00 | 0.01 | -0.01 | -50.00% | 8 | 162 |
| 1.67 | +0.64 | +62.14% | 58 | 59 | 37.50 | 0.03 | -0.01 | -25.00% | 6 | 72 |
| 1.75 | +1.14 | +186.89% | 25 | 161 | 38.00 | 0.06 | -0.05 | -45.45% | 143 | 625 |
| 0.82 | +0.53 | +182.76% | 68 | 440 | 38.50 | 0.10 | -0.18 | -64.29% | 39 | 388 |
| 0.33 | +0.23 | +230.00% | 300 | 406 | 39.00 | 0.26 | -0.28 | -51.85% | 5,887 | 3,609 |
| 0.13 | +0.08 | +160.00% | 940 | 524 | 39.50 | 0.42 | -0.45 | -51.72% | 903 | 37 |
| 0.06 | +0.04 | +200.00% | 1,744 | 611 | 40.00 | 0.71 | -0.64 | -47.41% | 25 | 173 |
| 0.07 | +0.06 | +600.00% | 224 | 122 | 40.50 | 0.95 | -0.95 | -50.00% | 50 | 25 |
| 0.03 | +0.02 | +200.00% | 130 | 203 | 41.00 | 1.48 | -1.06 | -41.73% | 16 | 36 |
| 0.02 | +0.01 | +100.00% | 1 | 103 | 41.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 87 | 42.00 | 3.55 | 0.00 | - | 1 | 3 |
| 0.01 | -0.01 | -50.00% | 8 | 70 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 169 | 43.00 | 3.50 | -0.95 | -21.35% | 2 | 2 |
| 0.01 | 0.00 | - | 4 | 87 | 43.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 124 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 69 | 71 | 44.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 33 | 45.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 45 | 107 | 46.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 46.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 40 | 47.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 42 | 48.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 59 | 49.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.