Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,055.27 +2,195.83 (+5.25%) CMC Crypto 200
899.57 +39.02 (+4.53%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208C00038000 | 2023-12-05 1:12PM EST | 38.00 | 3.47 | 3.35 | 3.90 | -0.11 | -3.07% | 3 | 1 | 85.55% |
| CMCSA231208C00039000 | 2023-12-05 2:54PM EST | 39.00 | 2.59 | 2.43 | 2.84 | -0.19 | -6.83% | 1 | 1 | 63.09% |
| CMCSA231208C00040000 | 2023-12-05 1:17PM EST | 40.00 | 1.76 | 1.51 | 1.86 | -0.61 | -25.74% | 7 | 53 | 47.75% |
| CMCSA231208C00041000 | 2023-12-05 2:19PM EST | 41.00 | 0.72 | 0.77 | 0.85 | -1.51 | -67.71% | 705 | 200 | 28.13% |
| CMCSA231208C00042000 | 2023-12-05 3:55PM EST | 42.00 | 0.19 | 0.22 | 0.24 | -1.10 | -85.27% | 971 | 483 | 23.24% |
| CMCSA231208C00043000 | 2023-12-05 3:32PM EST | 43.00 | 0.03 | 0.02 | 0.04 | -0.43 | -93.48% | 275 | 2,302 | 23.05% |
| CMCSA231208C00044000 | 2023-12-05 1:30PM EST | 44.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 39 | 256 | 29.69% |
| CMCSA231208C00045000 | 2023-12-05 1:18PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 390 | 637 | 39.45% |
| CMCSA231208C00046000 | 2023-12-04 1:32PM EST | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 56 | 48.44% |
| CMCSA231208C00047000 | 2023-12-04 3:08PM EST | 47.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 115.23% |
| CMCSA231208C00049000 | 2023-10-31 9:41AM EST | 49.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 92.19% |
| CMCSA231208C00050000 | 2023-10-31 9:39AM EST | 50.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 87.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208P00033000 | 2023-10-31 9:40AM EST | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 104.69% |
| CMCSA231208P00034000 | 2023-10-26 8:44AM EST | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 163.48% |
| CMCSA231208P00036000 | 2023-10-27 10:03AM EST | 36.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 128.71% |
| CMCSA231208P00037000 | 2023-11-10 12:37PM EST | 37.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 74.61% |
| CMCSA231208P00038000 | 2023-12-05 1:21PM EST | 38.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 11 | 2,501 | 51.17% |
| CMCSA231208P00039000 | 2023-12-05 3:14PM EST | 39.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 15 | 66 | 47.46% |
| CMCSA231208P00040000 | 2023-12-05 3:40PM EST | 40.00 | 0.06 | 0.04 | 0.07 | +0.04 | +200.00% | 181 | 29 | 30.86% |
| CMCSA231208P00041000 | 2023-12-05 3:51PM EST | 41.00 | 0.18 | 0.15 | 0.18 | +0.13 | +260.00% | 1,456 | 6,330 | 24.12% |
| CMCSA231208P00042000 | 2023-12-05 3:50PM EST | 42.00 | 0.65 | 0.56 | 0.60 | +0.55 | +550.00% | 1,757 | 2,268 | 21.39% |
| CMCSA231208P00043000 | 2023-12-05 12:22PM EST | 43.00 | 1.72 | 1.35 | 1.54 | +1.32 | +330.00% | 205 | 1,391 | 34.38% |
| CMCSA231208P00044000 | 2023-11-29 1:21PM EST | 44.00 | 2.34 | 2.17 | 2.62 | 0.00 | - | 1 | 3 | 56.06% |
| CMCSA231208P00045000 | 2023-11-20 1:26PM EST | 45.00 | 2.11 | 3.15 | 3.65 | 0.00 | - | 1 | 2 | 72.85% |
| CMCSA231208P00046000 | 2023-12-01 11:08AM EST | 46.00 | 3.80 | 4.15 | 4.70 | 0.00 | - | 1 | 10 | 53.13% |
| CMCSA231208P00047000 | 2023-12-04 10:08AM EST | 47.00 | 3.73 | 4.85 | 5.65 | 0.00 | - | 1 | 0 | 97.85% |
© 2023 Yahoo. All rights reserved.