Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 44.14% |
| CMCSA240621C00052500 | 2024-04-19 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 3,057 | 32.81% |
| CMCSA240719C00052500 | 2024-04-03 1:13PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.63 | 0.00 | - | 20 | 517 | 45.73% |
| CMCSA240920C00052500 | 2024-04-01 9:45AM EDT | 2024-09-20 | 0.35 | 0.14 | 0.19 | 0.00 | - | 2 | 132 | 25.98% |
| CMCSA241018C00052500 | 2024-04-11 3:59PM EDT | 2024-10-18 | 0.33 | 0.20 | 0.27 | 0.00 | - | 11 | 39 | 25.83% |
| CMCSA241115C00052500 | 2024-04-17 2:21PM EDT | 2024-11-15 | 0.26 | 0.33 | 0.45 | 0.00 | - | 1 | 5,101 | 27.34% |
| CMCSA250117C00052500 | 2024-04-16 11:11AM EDT | 2025-01-17 | 0.45 | 0.54 | 0.68 | 0.00 | - | 2 | 1,607 | 27.00% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.92 | 1.76 | 0.00 | - | 5 | 18 | 30.29% |
| CMCSA260116C00052500 | 2024-04-19 12:19PM EDT | 2026-01-16 | 1.88 | 1.61 | 2.27 | -0.02 | -1.05% | 2 | 1,088 | 27.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-04-17 1:51PM EDT | 2024-09-20 | 13.55 | 10.25 | 13.85 | 0.00 | - | 64 | 31 | 48.44% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 11.10 | 14.80 | 0.00 | - | - | 0 | 54.53% |
| CMCSA241115P00052500 | 2024-04-11 3:28PM EDT | 2024-11-15 | 12.35 | 11.15 | 14.10 | 0.00 | - | 280 | 281 | 44.04% |
| CMCSA250117P00052500 | 2024-04-12 3:12PM EDT | 2025-01-17 | 13.20 | 12.05 | 13.90 | 0.00 | - | 770 | 727 | 36.84% |
© 2024 Yahoo. All rights reserved.