Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 7.10 | 7.25 | 0.00 | - | 5 | 3 | 58.59% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 72.71% |
| CMCSA240719C00032500 | 2024-05-08 10:45AM EDT | 2024-07-19 | 7.41 | 7.40 | 7.70 | +0.93 | +14.35% | 5 | 158 | 41.55% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 7.70 | 8.50 | 0.00 | - | 1 | 115 | 44.14% |
| CMCSA241018C00032500 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.00 | 7.80 | 8.15 | 0.00 | - | 1 | 10 | 35.16% |
| CMCSA241115C00032500 | 2024-05-07 12:49PM EDT | 2024-11-15 | 7.08 | 8.00 | 8.15 | 0.00 | - | 1 | 27 | 32.47% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 7.50 | 8.55 | 0.00 | - | 1 | 375 | 32.79% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 36.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,262 | 58.59% |
| CMCSA240621P00032500 | 2024-05-07 12:12PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.08 | 0.00 | - | 4 | 2,667 | 33.79% |
| CMCSA240719P00032500 | 2024-05-06 9:31AM EDT | 2024-07-19 | 0.20 | 0.12 | 0.15 | 0.00 | - | 1 | 329 | 30.37% |
| CMCSA240920P00032500 | 2024-05-07 2:10PM EDT | 2024-09-20 | 0.36 | 0.32 | 0.35 | -0.06 | -14.29% | 1 | 9,554 | 27.74% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.45 | 0.48 | 0.00 | - | 1 | 338 | 27.83% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 2024-11-15 | 0.88 | 0.59 | 0.64 | 0.00 | - | 2 | 99 | 28.32% |
| CMCSA250117P00032500 | 2024-05-07 2:06PM EDT | 2025-01-17 | 1.05 | 0.88 | 0.99 | 0.00 | - | 4 | 3,058 | 28.98% |
| CMCSA250620P00032500 | 2024-05-03 1:41PM EDT | 2025-06-20 | 1.71 | 1.44 | 1.56 | 0.00 | - | 2 | 3,125 | 27.91% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 2026-01-16 | 2.42 | 2.01 | 2.38 | 0.00 | - | 10 | 325 | 28.06% |
© 2024 Yahoo. All rights reserved.