Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,160.01 +15.88 (+0.19%) Bitcoin USD
57,371.70 -4,607.15 (-7.43%) CMC Crypto 200
1,226.85 -112.21 (-8.38%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510C00037500 | 2024-04-30 1:43PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240510C00038000 | 2024-04-30 12:22PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CMCSA240510C00038500 | 2024-04-29 10:00AM EDT | 38.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMCSA240510C00039000 | 2024-04-30 3:34PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| CMCSA240510C00039500 | 2024-04-30 3:50PM EDT | 39.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CMCSA240510C00040000 | 2024-04-30 9:45AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CMCSA240510C00041000 | 2024-04-30 2:26PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CMCSA240510C00042000 | 2024-04-30 9:56AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMCSA240510C00044500 | 2024-04-26 1:54PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240510C00048000 | 2024-04-29 11:57AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA240510C00049000 | 2024-04-17 11:02AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240510P00034000 | 2024-04-29 11:48AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240510P00035000 | 2024-04-29 3:32PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CMCSA240510P00035500 | 2024-04-29 10:41AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| CMCSA240510P00036000 | 2024-04-30 1:32PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA240510P00036500 | 2024-04-30 3:54PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMCSA240510P00037000 | 2024-04-30 10:01AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240510P00037500 | 2024-04-30 2:45PM EDT | 37.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CMCSA240510P00038000 | 2024-04-30 3:51PM EDT | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| CMCSA240510P00038500 | 2024-04-30 11:05AM EDT | 38.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CMCSA240510P00039000 | 2024-04-30 3:51PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240510P00039500 | 2024-04-29 1:31PM EDT | 39.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.