Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00047500 | 2024-04-22 3:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| CMCSA240621C00047500 | 2024-04-22 3:35PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CMCSA240719C00047500 | 2024-04-22 2:09PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CMCSA240920C00047500 | 2024-04-22 12:35PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| CMCSA241018C00047500 | 2024-04-22 2:22PM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CMCSA241115C00047500 | 2024-04-22 11:45AM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| CMCSA250117C00047500 | 2024-04-22 11:55AM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMCSA250620C00047500 | 2024-04-16 9:58AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CMCSA260116C00047500 | 2024-04-18 3:30PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 2024-05-17 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240621P00047500 | 2024-04-17 3:40PM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7,630 | 0 | 0.00% |
| CMCSA240719P00047500 | 2024-03-28 1:04PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMCSA240920P00047500 | 2024-04-22 10:57AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241018P00047500 | 2024-03-27 11:29AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA241115P00047500 | 2024-04-22 9:49AM EDT | 2024-11-15 | 7.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116P00047500 | 2024-03-13 3:28PM EDT | 2026-01-16 | 7.33 | 8.35 | 9.85 | 0.00 | - | 16 | 545 | 24.94% |
© 2024 Yahoo. All rights reserved.