Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,089.06 +235.01 (+1.03%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00015000 | 2022-12-05 11:57AM EST | 15.00 | 20.69 | 21.85 | 22.25 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230421C00017500 | 2023-01-25 9:52AM EST | 17.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230421C00020000 | 2023-01-24 3:55PM EST | 20.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230421C00022500 | 2022-11-23 11:37AM EST | 22.50 | 13.38 | 12.75 | 12.95 | 0.00 | - | 3 | 4 | 0.00% |
| CMCSA230421C00025000 | 2023-01-17 9:30AM EST | 25.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230421C00027500 | 2023-01-04 10:25AM EST | 27.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230421C00030000 | 2023-01-24 3:42PM EST | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA230421C00032500 | 2023-01-27 1:16PM EST | 32.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA230421C00035000 | 2023-01-30 2:53PM EST | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA230421C00037500 | 2023-01-31 3:26PM EST | 37.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230421C00040000 | 2023-01-31 3:44PM EST | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.78% |
| CMCSA230421C00042500 | 2023-01-31 3:59PM EST | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| CMCSA230421C00045000 | 2023-01-31 11:13AM EST | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMCSA230421C00047500 | 2023-01-30 12:56PM EST | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA230421C00050000 | 2023-01-31 1:15PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA230421C00055000 | 2023-01-26 2:21PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00015000 | 2022-12-15 3:06PM EST | 15.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 58 | 73 | 104.30% |
| CMCSA230421P00017500 | 2023-01-10 2:07PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA230421P00020000 | 2023-01-23 1:02PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA230421P00022500 | 2023-01-23 3:01PM EST | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CMCSA230421P00025000 | 2023-01-26 12:12PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA230421P00027500 | 2023-01-31 12:32PM EST | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA230421P00030000 | 2023-01-31 1:13PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CMCSA230421P00032500 | 2023-01-31 1:45PM EST | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA230421P00035000 | 2023-01-31 3:46PM EST | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| CMCSA230421P00037500 | 2023-01-31 12:58PM EST | 37.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA230421P00040000 | 2023-01-31 3:51PM EST | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CMCSA230421P00042500 | 2023-01-27 3:37PM EST | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CMCSA230421P00045000 | 2023-01-30 9:49AM EST | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230421P00047500 | 2023-01-04 10:06AM EST | 47.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230421P00050000 | 2023-01-19 9:46AM EST | 50.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230421P00055000 | 2023-01-05 9:35AM EST | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
