Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00042500 | 2024-04-25 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.31 | -0.19 | -95.00% | 44 | 640 | 167.58% |
| CMCSA240503C00042500 | 2024-04-24 2:26PM EDT | 2024-05-03 | 0.26 | 0.01 | 0.28 | 0.00 | - | 1 | 31 | 58.20% |
| CMCSA240517C00042500 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.38 | -88.37% | 195 | 18,104 | 29.69% |
| CMCSA240621C00042500 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.18 | -0.63 | -75.00% | 4,339 | 10,244 | 23.10% |
| CMCSA240719C00042500 | 2024-04-25 3:18PM EDT | 2024-07-19 | 0.37 | 0.30 | 0.33 | -0.65 | -63.73% | 332 | 3,319 | 22.71% |
| CMCSA240920C00042500 | 2024-04-25 3:17PM EDT | 2024-09-20 | 0.92 | 0.80 | 0.86 | -0.86 | -48.31% | 349 | 1,797 | 24.83% |
| CMCSA241018C00042500 | 2024-04-25 3:49PM EDT | 2024-10-18 | 1.05 | 0.97 | 1.02 | -0.92 | -46.70% | 179 | 214 | 24.61% |
| CMCSA241115C00042500 | 2024-04-25 3:23PM EDT | 2024-11-15 | 1.39 | 1.27 | 1.33 | -0.86 | -38.22% | 774 | 123 | 26.03% |
| CMCSA250117C00042500 | 2024-04-25 3:57PM EDT | 2025-01-17 | 1.73 | 1.68 | 1.75 | -1.06 | -37.99% | 536 | 1,672 | 26.34% |
| CMCSA250620C00042500 | 2024-04-25 11:52AM EDT | 2025-06-20 | 2.60 | 1.76 | 3.55 | -1.27 | -32.82% | 10 | 127 | 32.48% |
| CMCSA260116C00042500 | 2024-04-25 9:59AM EDT | 2026-01-16 | 3.80 | 3.55 | 3.85 | -1.35 | -26.21% | 2 | 2,455 | 28.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00042500 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.67 | 2.94 | 4.70 | +2.23 | +91.39% | 1 | 3 | 139.06% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.29 | 3.60 | 5.50 | +0.82 | +33.20% | 10 | 10 | 107.32% |
| CMCSA240517P00042500 | 2024-04-25 2:30PM EDT | 2024-05-17 | 4.69 | 3.15 | 4.85 | +2.06 | +78.33% | 25 | 6,230 | 39.36% |
| CMCSA240621P00042500 | 2024-04-25 2:57PM EDT | 2024-06-21 | 4.60 | 4.45 | 4.80 | +1.75 | +61.40% | 17 | 14,833 | 22.75% |
| CMCSA240719P00042500 | 2024-04-25 2:30PM EDT | 2024-07-19 | 4.82 | 4.75 | 5.20 | +1.67 | +53.02% | 1 | 3,275 | 27.61% |
| CMCSA240920P00042500 | 2024-04-25 2:14PM EDT | 2024-09-20 | 5.13 | 4.50 | 5.15 | +1.48 | +40.55% | 20 | 3,545 | 20.22% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 2024-10-18 | 5.15 | 4.20 | 5.35 | +1.40 | +37.33% | 1 | 488 | 21.09% |
| CMCSA241115P00042500 | 2024-04-24 3:35PM EDT | 2024-11-15 | 5.50 | 5.20 | 6.25 | +1.50 | +37.50% | 28 | 662 | 28.91% |
| CMCSA250117P00042500 | 2024-04-23 12:33PM EDT | 2025-01-17 | 5.95 | 5.65 | 5.85 | +1.90 | +46.91% | 4 | 9,064 | 21.81% |
| CMCSA250620P00042500 | 2024-04-22 9:45AM EDT | 2025-06-20 | 5.15 | 6.20 | 8.05 | 0.00 | - | 1 | 147 | 31.70% |
| CMCSA260116P00042500 | 2024-04-25 10:41AM EDT | 2026-01-16 | 7.25 | 6.90 | 7.15 | +0.90 | +14.17% | 10 | 2,318 | 21.27% |
© 2024 Yahoo. All rights reserved.