Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,426.62 +8.68 (+0.04%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721C00017500 | 2023-01-04 11:36AM EST | 17.50 | 19.55 | 22.50 | 22.75 | 0.00 | - | 1 | 1 | 66.41% |
| CMCSA230721C00020000 | 2022-12-21 11:44AM EST | 20.00 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA230721C00025000 | 2023-01-04 11:32AM EST | 25.00 | 12.45 | 15.10 | 15.50 | 0.00 | - | 1 | 1 | 53.61% |
| CMCSA230721C00030000 | 2023-01-30 11:09AM EST | 30.00 | 10.17 | 10.50 | 10.70 | 0.00 | - | 1 | 7,420 | 40.60% |
| CMCSA230721C00032500 | 2023-02-02 2:26PM EST | 32.50 | 9.08 | 8.25 | 8.45 | 0.00 | - | 1 | 34 | 36.16% |
| CMCSA230721C00035000 | 2023-01-31 3:43PM EST | 35.00 | 6.89 | 6.20 | 6.35 | +1.24 | +21.95% | 1 | 3,016 | 32.47% |
| CMCSA230721C00037500 | 2023-02-02 11:20AM EST | 37.50 | 5.00 | 4.35 | 4.50 | 0.00 | - | 4 | 16,854 | 29.71% |
| CMCSA230721C00040000 | 2023-02-03 3:34PM EST | 40.00 | 2.87 | 2.81 | 2.88 | -0.63 | -18.00% | 17 | 4,123 | 26.78% |
| CMCSA230721C00042500 | 2023-02-03 12:10PM EST | 42.50 | 1.80 | 1.65 | 1.70 | -0.21 | -10.45% | 3 | 2,730 | 24.98% |
| CMCSA230721C00045000 | 2023-02-03 3:39PM EST | 45.00 | 0.92 | 0.88 | 0.93 | -0.28 | -23.33% | 226 | 4,109 | 23.90% |
| CMCSA230721C00047500 | 2023-02-03 12:15PM EST | 47.50 | 0.50 | 0.44 | 0.49 | -0.02 | -3.85% | 49 | 788 | 23.46% |
| CMCSA230721C00050000 | 2023-02-03 2:05PM EST | 50.00 | 0.24 | 0.21 | 0.26 | -0.04 | -14.29% | 5 | 2,236 | 23.54% |
| CMCSA230721C00055000 | 2023-01-30 9:37AM EST | 55.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 43 | 28.32% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721P00017500 | 2022-12-30 3:56PM EST | 17.50 | 0.17 | 0.01 | 0.20 | 0.00 | - | 206 | 100 | 62.31% |
| CMCSA230721P00020000 | 2023-01-30 3:19PM EST | 20.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 40 | 156 | 54.30% |
| CMCSA230721P00022500 | 2023-01-23 2:43PM EST | 22.50 | 0.10 | 0.04 | 0.13 | 0.00 | - | 5 | 73 | 46.68% |
| CMCSA230721P00025000 | 2023-01-17 12:56PM EST | 25.00 | 0.28 | 0.04 | 0.36 | 0.00 | - | 2 | 188 | 48.63% |
| CMCSA230721P00027500 | 2023-01-26 12:25PM EST | 27.50 | 0.27 | 0.08 | 0.45 | 0.00 | - | 2 | 630 | 42.87% |
| CMCSA230721P00030000 | 2023-02-01 2:29PM EST | 30.00 | 0.40 | 0.33 | 0.38 | 0.00 | - | 1 | 715 | 33.35% |
| CMCSA230721P00032500 | 2023-01-31 9:30AM EST | 32.50 | 0.69 | 0.55 | 0.62 | 0.00 | - | 2 | 683 | 30.52% |
| CMCSA230721P00035000 | 2023-02-02 2:07PM EST | 35.00 | 0.78 | 0.94 | 1.03 | 0.00 | - | 44 | 1,923 | 28.20% |
| CMCSA230721P00037500 | 2023-02-03 3:50PM EST | 37.50 | 1.63 | 1.56 | 1.62 | +0.34 | +26.36% | 5 | 878 | 25.56% |
| CMCSA230721P00040000 | 2023-02-03 12:02PM EST | 40.00 | 2.38 | 2.47 | 2.56 | +0.26 | +12.26% | 25 | 775 | 23.55% |
| CMCSA230721P00042500 | 2023-02-03 10:44AM EST | 42.50 | 3.65 | 3.80 | 3.90 | +0.35 | +10.61% | 92 | 63 | 21.80% |
| CMCSA230721P00045000 | 2022-12-15 1:44PM EST | 45.00 | 10.70 | 6.70 | 6.85 | 0.00 | - | - | 1 | 33.35% |
| CMCSA230721P00047500 | 2023-01-13 3:26PM EST | 47.50 | 8.75 | 7.60 | 7.80 | 0.00 | - | 10 | 11 | 19.75% |
| CMCSA230721P00050000 | 2022-11-22 10:31AM EST | 50.00 | 15.32 | 15.30 | 15.60 | 0.00 | - | - | 2 | 80.30% |
© 2023 Yahoo. All rights reserved.
