Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,775.12 -424.48 (-0.96%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231215C00022500 | 2023-11-27 12:51PM EST | 22.50 | 19.59 | 19.40 | 20.00 | 0.00 | - | 1 | 27 | 253.13% |
| CMCSA231215C00027500 | 2023-10-18 1:30PM EST | 27.50 | 16.90 | 14.65 | 15.35 | 0.00 | - | 1 | 20 | 240.82% |
| CMCSA231215C00030000 | 2023-10-20 8:55AM EST | 30.00 | 13.40 | 12.20 | 12.85 | 0.00 | - | 10 | 11 | 203.91% |
| CMCSA231215C00032000 | 2023-12-01 9:56AM EST | 32.00 | 10.05 | 9.75 | 10.45 | 0.00 | - | 1 | 1 | 50.00% |
| CMCSA231215C00032500 | 2023-11-22 10:16AM EST | 32.50 | 10.20 | 8.95 | 9.90 | 0.00 | - | 1 | 4 | 150.98% |
| CMCSA231215C00034000 | 2023-11-29 9:33AM EST | 34.00 | 7.92 | 7.90 | 8.35 | 0.00 | - | 1 | 4,589 | 79.69% |
| CMCSA231215C00035000 | 2023-11-14 10:04AM EST | 35.00 | 7.63 | 6.90 | 7.35 | 0.00 | - | 10 | 63 | 70.31% |
| CMCSA231215C00036000 | 2023-12-06 11:32AM EST | 36.00 | 5.90 | 5.70 | 6.35 | 0.00 | - | 1 | 1 | 98.05% |
| CMCSA231215C00036500 | 2023-11-30 10:47AM EST | 36.50 | 5.20 | 5.00 | 6.00 | 0.00 | - | - | 1 | 105.86% |
| CMCSA231215C00037500 | 2023-11-29 1:13PM EST | 37.50 | 4.30 | 4.30 | 4.95 | 0.00 | - | 1 | 42 | 87.50% |
| CMCSA231215C00039000 | 2023-12-04 11:11AM EST | 39.00 | 4.37 | 2.86 | 3.75 | 0.00 | - | 5 | 3 | 55.27% |
| CMCSA231215C00039500 | 2023-11-28 1:02PM EST | 39.50 | 2.67 | 2.42 | 2.86 | 0.00 | - | - | 1 | 53.03% |
| CMCSA231215C00040000 | 2023-12-08 10:46AM EST | 40.00 | 2.14 | 2.04 | 2.40 | -0.36 | -14.40% | 3 | 2,074 | 48.83% |
| CMCSA231215C00040500 | 2023-12-06 10:02AM EST | 40.50 | 1.49 | 1.60 | 1.78 | 0.00 | - | 1 | 36 | 33.69% |
| CMCSA231215C00041000 | 2023-12-07 9:33AM EST | 41.00 | 1.12 | 1.15 | 1.31 | 0.00 | - | 1 | 78 | 28.61% |
| CMCSA231215C00041500 | 2023-12-08 1:22PM EST | 41.50 | 0.84 | 0.86 | 0.89 | +0.07 | +9.09% | 14 | 634 | 25.10% |
| CMCSA231215C00042000 | 2023-12-08 3:56PM EST | 42.00 | 0.56 | 0.54 | 0.57 | -0.12 | -17.65% | 162 | 1,494 | 24.12% |
| CMCSA231215C00042500 | 2023-12-08 2:49PM EST | 42.50 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 176 | 6,671 | 23.83% |
| CMCSA231215C00043000 | 2023-12-08 3:53PM EST | 43.00 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 70 | 6,574 | 24.51% |
| CMCSA231215C00043500 | 2023-12-08 3:35PM EST | 43.50 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 109 | 4,135 | 25.00% |
| CMCSA231215C00044000 | 2023-12-08 3:40PM EST | 44.00 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 68 | 861 | 27.93% |
| CMCSA231215C00044500 | 2023-12-08 10:28AM EST | 44.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 2,418 | 30.47% |
| CMCSA231215C00045000 | 2023-12-08 11:57AM EST | 45.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 78 | 10,464 | 36.33% |
| CMCSA231215C00045500 | 2023-12-07 2:52PM EST | 45.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 75 | 37.89% |
| CMCSA231215C00046000 | 2023-12-07 3:38PM EST | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 66 | 40.23% |
| CMCSA231215C00046500 | 2023-12-06 9:42AM EST | 46.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 37 | 44.14% |
| CMCSA231215C00047000 | 2023-12-04 12:07PM EST | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 48.05% |
| CMCSA231215C00047500 | 2023-12-08 11:51AM EST | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5,465 | 51.56% |
| CMCSA231215C00048000 | 2023-11-21 10:22AM EST | 48.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 29 | 64.65% |
| CMCSA231215C00050000 | 2023-12-06 3:49PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15,236 | 64.06% |
| CMCSA231215C00052500 | 2023-11-01 8:48AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| CMCSA231215C00055000 | 2023-10-31 9:37AM EST | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 109.77% |
| CMCSA231215C00060000 | 2023-10-23 10:06AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CMCSA231215C00065000 | 2023-10-23 10:06AM EST | 65.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 2 | 11 | 208.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231215P00027500 | 2023-11-21 9:30AM EST | 27.50 | 0.26 | 0.00 | 0.18 | 0.00 | - | 4 | 14 | 176.95% |
| CMCSA231215P00030000 | 2023-11-13 10:34AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 118.75% |
| CMCSA231215P00032500 | 2023-11-27 12:23PM EST | 32.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 114.45% |
| CMCSA231215P00034000 | 2023-11-30 12:59PM EST | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,589 | 76.56% |
| CMCSA231215P00035000 | 2023-11-27 12:12PM EST | 35.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 44 | 87.50% |
| CMCSA231215P00036000 | 2023-12-05 12:41PM EST | 36.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 14 | 75.78% |
| CMCSA231215P00036500 | 2023-12-08 11:05AM EST | 36.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 3 | 130 | 59.38% |
| CMCSA231215P00037000 | 2023-12-05 3:57PM EST | 37.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 10 | 11 | 65.63% |
| CMCSA231215P00037500 | 2023-12-05 3:56PM EST | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 1,781 | 48.44% |
| CMCSA231215P00038000 | 2023-12-08 9:30AM EST | 38.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 140 | 46.09% |
| CMCSA231215P00038500 | 2023-12-07 2:54PM EST | 38.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 24 | 41.41% |
| CMCSA231215P00039000 | 2023-12-07 11:58AM EST | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 87 | 38.28% |
| CMCSA231215P00039500 | 2023-12-05 3:58PM EST | 39.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 1 | 51 | 33.01% |
| CMCSA231215P00040000 | 2023-12-08 3:54PM EST | 40.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 11 | 9,925 | 30.27% |
| CMCSA231215P00040500 | 2023-12-08 3:50PM EST | 40.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 6 | 123 | 26.56% |
| CMCSA231215P00041000 | 2023-12-08 2:34PM EST | 41.00 | 0.16 | 0.11 | 0.15 | +0.04 | +33.33% | 30 | 2,283 | 24.81% |
| CMCSA231215P00041500 | 2023-12-08 3:00PM EST | 41.50 | 0.28 | 0.23 | 0.27 | +0.05 | +21.74% | 16 | 694 | 24.12% |
| CMCSA231215P00042000 | 2023-12-08 3:53PM EST | 42.00 | 0.41 | 0.42 | 0.45 | -0.03 | -6.82% | 47 | 2,726 | 23.15% |
| CMCSA231215P00042500 | 2023-12-08 3:46PM EST | 42.50 | 0.65 | 0.69 | 0.72 | -0.07 | -9.72% | 1,377 | 5,254 | 22.85% |
| CMCSA231215P00043000 | 2023-12-08 11:47AM EST | 43.00 | 1.15 | 0.95 | 1.18 | +0.16 | +16.16% | 5 | 346 | 29.00% |
| CMCSA231215P00043500 | 2023-12-04 2:01PM EST | 43.50 | 0.84 | 1.45 | 1.53 | 0.00 | - | 74 | 170 | 26.56% |
| CMCSA231215P00044000 | 2023-12-06 3:37PM EST | 44.00 | 2.39 | 1.72 | 2.07 | 0.00 | - | 1 | 8 | 35.35% |
| CMCSA231215P00045000 | 2023-12-05 2:51PM EST | 45.00 | 3.50 | 2.72 | 3.15 | 0.00 | - | 11 | 1,193 | 52.54% |
| CMCSA231215P00047500 | 2023-11-08 2:56PM EST | 47.50 | 6.00 | 4.90 | 5.70 | 0.00 | - | 22 | 14 | 82.62% |
| CMCSA231215P00050000 | 2023-09-25 12:52PM EST | 50.00 | 5.45 | 7.05 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA231215P00060000 | 2023-10-12 12:00PM EST | 60.00 | 15.70 | 17.90 | 18.35 | 0.00 | - | 1 | 0 | 167.97% |
© 2023 Yahoo. All rights reserved.