Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00040000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,545 | 1,449 | 0.00% |
| CMCSA240503C00040000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,112 | 1,193 | 0.00% |
| CMCSA240510C00040000 | 2024-04-24 12:32PM EDT | 2024-05-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 0.00% |
| CMCSA240517C00040000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 641 | 2,876 | 0.00% |
| CMCSA240524C00040000 | 2024-04-24 11:38AM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| CMCSA240621C00040000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 408 | 2,869 | 0.00% |
| CMCSA240719C00040000 | 2024-04-24 2:26PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 123 | 2,100 | 0.00% |
| CMCSA240920C00040000 | 2024-04-24 12:44PM EDT | 2024-09-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 28 | 505 | 0.00% |
| CMCSA241018C00040000 | 2024-04-23 12:53PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,086 | 0.00% |
| CMCSA241115C00040000 | 2024-04-23 3:43PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| CMCSA250117C00040000 | 2024-04-24 12:49PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,965 | 0.00% |
| CMCSA250620C00040000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CMCSA260116C00040000 | 2024-04-24 12:08PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00040000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.81 | 0.00 | 0.00 | 0.00 | - | 545 | 1,437 | 3.13% |
| CMCSA240503P00040000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,069 | 2,702 | 1.56% |
| CMCSA240510P00040000 | 2024-04-24 11:44AM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.78% |
| CMCSA240517P00040000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 93 | 4,882 | 0.78% |
| CMCSA240524P00040000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| CMCSA240531P00040000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.78% |
| CMCSA240621P00040000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 13,643 | 0.39% |
| CMCSA240719P00040000 | 2024-04-24 2:31PM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 136 | 7,450 | 0.39% |
| CMCSA240920P00040000 | 2024-04-24 1:05PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 365 | 2,828 | 0.39% |
| CMCSA241018P00040000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 23 | 1,397 | 0.20% |
| CMCSA241115P00040000 | 2024-04-24 3:47PM EDT | 2024-11-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.20% |
| CMCSA250117P00040000 | 2024-04-24 12:45PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 9,429 | 0.20% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 177 | 0.20% |
| CMCSA260116P00040000 | 2024-04-22 12:19PM EDT | 2026-01-16 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.20% |
© 2024 Yahoo. All rights reserved.