Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00050000 | 2024-04-19 1:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 6,819 | 175.00% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 74 | 64.06% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.25 | 0.00 | - | 45 | 50 | 66.21% |
| CMCSA240517C00050000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 620 | 38.87% |
| CMCSA240621C00050000 | 2024-04-18 1:11PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | 0.00 | - | 25 | 18,321 | 27.93% |
| CMCSA240719C00050000 | 2024-04-18 10:49AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 2,909 | 26.47% |
| CMCSA240920C00050000 | 2024-04-17 1:51PM EDT | 2024-09-20 | 0.21 | 0.27 | 0.31 | 0.00 | - | 4 | 957 | 25.32% |
| CMCSA241018C00050000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 0.32 | 0.36 | 0.57 | 0.00 | - | 2 | 30 | 27.66% |
| CMCSA241115C00050000 | 2024-04-19 10:57AM EDT | 2024-11-15 | 0.51 | 0.53 | 0.57 | +0.04 | +8.51% | 1 | 98 | 25.78% |
| CMCSA250117C00050000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 0.86 | 0.83 | 0.89 | +0.05 | +6.17% | 45 | 50,008 | 26.20% |
| CMCSA250620C00050000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 1.34 | 1.57 | 1.65 | 0.00 | - | 5 | 14 | 26.70% |
| CMCSA260116C00050000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 2.31 | 2.42 | 2.61 | 0.00 | - | 1 | 354 | 27.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00050000 | 2024-03-19 11:37AM EDT | 2024-04-19 | 7.50 | 8.75 | 11.70 | 0.00 | - | 1 | 0 | 319.14% |
| CMCSA240517P00050000 | 2024-04-03 10:07AM EDT | 2024-05-17 | 8.35 | 9.15 | 10.05 | 0.00 | - | 1 | 0 | 49.41% |
| CMCSA240621P00050000 | 2024-04-19 2:23PM EDT | 2024-06-21 | 9.85 | 9.80 | 9.95 | -0.65 | -6.19% | 143 | 539 | 27.15% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 9.85 | 9.95 | 0.00 | - | 1,550 | 0 | 22.66% |
| CMCSA240920P00050000 | 2024-04-11 3:28PM EDT | 2024-09-20 | 9.90 | 9.40 | 9.95 | 0.00 | - | 630 | 631 | 17.58% |
| CMCSA241018P00050000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 10.10 | 9.90 | 10.50 | 0.00 | - | 350 | 344 | 28.15% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 10.65 | 9.90 | 10.05 | 0.00 | - | 2 | 79 | 18.36% |
| CMCSA250117P00050000 | 2024-04-16 1:33PM EDT | 2025-01-17 | 11.05 | 10.00 | 10.15 | 0.00 | - | 1 | 2,622 | 18.12% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 2026-01-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 15.88% |
© 2024 Yahoo. All rights reserved.