Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,055.40 -21.20 (-0.52%) Dow
33,742.96 -343.08 (-1.01%) Nasdaq
11,543.14 -41.41 (-0.36%) BTC-USD
23,015.45 -118.41 (-0.51%) CMC Crypto 200
520.90 +278.22 (+114.64%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00017500 | 2022-12-29 3:50PM EST | 17.50 | 17.81 | 22.10 | 22.45 | 0.00 | - | 2 | 28 | 54.79% |
| CMCSA240119C00020000 | 2023-01-26 10:17AM EST | 20.00 | 20.76 | 19.50 | 19.80 | 0.00 | - | 5 | 25 | 47.56% |
| CMCSA240119C00022500 | 2023-01-17 9:30AM EST | 22.50 | 17.18 | 17.20 | 17.50 | 0.00 | - | 1 | 19 | 44.75% |
| CMCSA240119C00025000 | 2023-01-31 11:24AM EST | 25.00 | 15.00 | 15.00 | 15.20 | 0.00 | - | 1 | 171 | 41.16% |
| CMCSA240119C00027500 | 2023-01-27 10:05AM EST | 27.50 | 13.51 | 12.75 | 13.05 | 0.00 | - | 2 | 168 | 38.99% |
| CMCSA240119C00030000 | 2023-01-27 2:53PM EST | 30.00 | 11.40 | 10.65 | 10.95 | 0.00 | - | 5 | 2,722 | 36.40% |
| CMCSA240119C00032500 | 2023-01-26 11:20AM EST | 32.50 | 9.70 | 8.70 | 8.95 | 0.00 | - | 1 | 2,353 | 33.86% |
| CMCSA240119C00035000 | 2023-01-31 3:35PM EST | 35.00 | 6.89 | 6.95 | 7.10 | 0.00 | - | 5 | 8,937 | 31.57% |
| CMCSA240119C00037500 | 2023-02-01 11:10AM EST | 37.50 | 5.32 | 5.30 | 5.50 | +0.01 | +0.19% | 5 | 2,370 | 29.94% |
| CMCSA240119C00040000 | 2023-02-01 11:52AM EST | 40.00 | 4.05 | 3.95 | 4.05 | +0.05 | +1.25% | 7 | 13,867 | 28.05% |
| CMCSA240119C00042500 | 2023-01-31 3:09PM EST | 42.50 | 2.87 | 2.81 | 2.87 | 0.00 | - | 358 | 2,889 | 26.55% |
| CMCSA240119C00045000 | 2023-02-01 11:21AM EST | 45.00 | 1.96 | 1.93 | 2.02 | +0.01 | +0.51% | 20 | 20,217 | 25.81% |
| CMCSA240119C00047500 | 2023-02-01 11:20AM EST | 47.50 | 1.32 | 1.31 | 1.37 | -0.05 | -3.65% | 89 | 6,088 | 25.10% |
| CMCSA240119C00050000 | 2023-02-01 10:14AM EST | 50.00 | 0.84 | 0.87 | 0.92 | -0.09 | -9.68% | 768 | 12,029 | 24.67% |
| CMCSA240119C00052500 | 2023-02-01 11:53AM EST | 52.50 | 0.60 | 0.58 | 0.64 | -0.17 | -22.08% | 10 | 1,806 | 24.73% |
| CMCSA240119C00055000 | 2023-02-01 11:24AM EST | 55.00 | 0.40 | 0.39 | 0.44 | -0.04 | -9.09% | 259 | 3,132 | 24.76% |
| CMCSA240119C00057500 | 2023-01-25 1:46PM EST | 57.50 | 0.41 | 0.26 | 0.32 | 0.00 | - | 2 | 711 | 25.15% |
| CMCSA240119C00060000 | 2023-01-31 10:05AM EST | 60.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 2 | 15,472 | 25.64% |
| CMCSA240119C00062500 | 2023-01-31 10:11AM EST | 62.50 | 0.16 | 0.06 | 0.25 | 0.00 | - | 2 | 385 | 27.74% |
| CMCSA240119C00065000 | 2023-01-30 1:46PM EST | 65.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 2 | 349 | 29.74% |
| CMCSA240119C00067500 | 2022-12-23 3:57PM EST | 67.50 | 0.11 | 0.09 | 0.20 | 0.00 | - | 100 | 75 | 29.98% |
| CMCSA240119C00070000 | 2023-01-26 10:41AM EST | 70.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 220 | 32.08% |
| CMCSA240119C00075000 | 2023-01-23 11:23AM EST | 75.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 61 | 173 | 31.35% |
| CMCSA240119C00080000 | 2023-01-25 2:41PM EST | 80.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 33 | 108 | 36.82% |
| CMCSA240119C00085000 | 2022-12-27 11:37AM EST | 85.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 60 | 363 | 12.50% |
| CMCSA240119C00090000 | 2023-01-31 10:31AM EST | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 584 | 33.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00015000 | 2023-01-30 2:22PM EST | 15.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 2 | 200 | 50.39% |
| CMCSA240119P00017500 | 2023-01-20 12:17PM EST | 17.50 | 0.21 | 0.06 | 0.32 | 0.00 | - | 2 | 78 | 52.15% |
| CMCSA240119P00020000 | 2023-01-20 12:18PM EST | 20.00 | 0.34 | 0.05 | 0.41 | 0.00 | - | 2 | 158 | 47.17% |
| CMCSA240119P00022500 | 2023-01-30 1:50PM EST | 22.50 | 0.38 | 0.22 | 0.50 | 0.00 | - | 23 | 998 | 42.24% |
| CMCSA240119P00025000 | 2023-01-27 11:27AM EST | 25.00 | 0.53 | 0.44 | 0.53 | 0.00 | - | 153 | 6,378 | 36.23% |
| CMCSA240119P00027500 | 2023-02-01 10:39AM EST | 27.50 | 0.70 | 0.65 | 0.74 | +0.01 | +1.45% | 1 | 3,094 | 33.33% |
| CMCSA240119P00030000 | 2023-02-01 11:55AM EST | 30.00 | 0.99 | 0.99 | 1.02 | -0.01 | -1.00% | 60 | 8,466 | 30.55% |
| CMCSA240119P00032500 | 2023-02-01 9:36AM EST | 32.50 | 1.52 | 1.42 | 1.48 | +0.03 | +2.01% | 3 | 2,651 | 28.66% |
| CMCSA240119P00035000 | 2023-02-01 11:55AM EST | 35.00 | 2.00 | 2.01 | 2.05 | -0.06 | -2.91% | 37 | 11,491 | 26.49% |
| CMCSA240119P00037500 | 2023-02-01 10:43AM EST | 37.50 | 2.87 | 2.80 | 2.85 | 0.00 | - | 108 | 1,918 | 24.70% |
| CMCSA240119P00040000 | 2023-02-01 10:08AM EST | 40.00 | 4.05 | 3.80 | 3.90 | +0.15 | +3.85% | 76 | 1,602 | 23.05% |
| CMCSA240119P00042500 | 2023-01-31 1:13PM EST | 42.50 | 5.20 | 5.10 | 5.20 | 0.00 | - | 30 | 767 | 21.31% |
| CMCSA240119P00045000 | 2023-01-27 3:58PM EST | 45.00 | 6.70 | 6.70 | 6.85 | 0.00 | - | 11 | 636 | 20.04% |
| CMCSA240119P00047500 | 2023-01-05 1:36PM EST | 47.50 | 11.10 | 8.60 | 8.80 | 0.00 | - | 3 | 262 | 19.12% |
| CMCSA240119P00050000 | 2023-01-30 3:50PM EST | 50.00 | 10.85 | 10.75 | 11.00 | 0.00 | - | 1 | 5,099 | 18.80% |
| CMCSA240119P00052500 | 2022-12-12 2:25PM EST | 52.50 | 16.41 | 14.45 | 14.90 | 0.00 | - | 20 | 15 | 35.23% |
| CMCSA240119P00055000 | 2023-01-26 10:16AM EST | 55.00 | 14.55 | 15.50 | 15.80 | 0.00 | - | 1 | 0 | 20.31% |
| CMCSA240119P00057500 | 2022-08-11 10:03AM EST | 57.50 | 18.28 | 22.05 | 22.50 | 0.00 | - | 10 | 6 | 58.87% |
| CMCSA240119P00060000 | 2023-01-04 1:15PM EST | 60.00 | 23.45 | 20.50 | 20.80 | 0.00 | - | 3 | 2 | 24.27% |
| CMCSA240119P00062500 | 2022-06-03 1:27PM EST | 62.50 | 19.95 | 22.45 | 22.75 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119P00065000 | 2022-08-22 10:31AM EST | 65.00 | 27.05 | 31.20 | 31.60 | 0.00 | - | 10 | 11 | 78.16% |
| CMCSA240119P00067500 | 2022-05-31 8:37AM EST | 67.50 | 24.41 | 28.65 | 29.00 | 0.00 | - | - | 1 | 41.24% |
| CMCSA240119P00070000 | 2022-03-23 1:41PM EST | 70.00 | 24.30 | 22.90 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240119P00075000 | 2021-11-10 6:47AM EST | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00085000 | 2022-05-17 1:25PM EST | 85.00 | 42.50 | 46.80 | 47.80 | 0.00 | - | 2 | 0 | 61.96% |
| CMCSA240119P00090000 | 2022-08-24 8:41AM EST | 90.00 | 52.85 | 57.25 | 58.60 | 0.00 | - | 1 | 0 | 108.23% |
© 2023 Yahoo. All rights reserved.
