Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,600.84 +800.11 (+1.27%) CMC Crypto 200
1,391.28 -5.25 (-0.39%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 7.65 | 10.35 | 0.00 | - | 1 | 1 | 91.50% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 5.00 | 8.25 | 0.00 | - | 5 | 3 | 75.68% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 2.96 | 4.55 | 0.00 | - | 7 | 61 | 68.41% |
| CMCSA240517C00037500 | 2024-04-26 3:31PM EDT | 37.50 | 1.61 | 1.37 | 1.77 | +0.31 | +23.85% | 151 | 358 | 32.57% |
| CMCSA240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.33 | 0.18 | 0.34 | +0.08 | +32.00% | 205 | 2,876 | 23.88% |
| CMCSA240517C00042500 | 2024-04-26 3:17PM EDT | 42.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 29 | 17,959 | 27.15% |
| CMCSA240517C00045000 | 2024-04-26 3:18PM EDT | 45.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 11 | 2,879 | 36.52% |
| CMCSA240517C00047500 | 2024-04-26 2:33PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 2 | 3,394 | 49.41% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 635 | 50.39% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 54.69% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 94.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 121.88% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 2 | 10 | 61.52% |
| CMCSA240517P00032500 | 2024-04-25 3:34PM EDT | 32.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 27 | 1,026 | 45.90% |
| CMCSA240517P00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 155 | 3,295 | 30.08% |
| CMCSA240517P00037500 | 2024-04-26 1:24PM EDT | 37.50 | 0.38 | 0.36 | 0.40 | -0.24 | -38.71% | 111 | 8,727 | 23.29% |
| CMCSA240517P00040000 | 2024-04-26 3:53PM EDT | 40.00 | 1.64 | 1.57 | 1.87 | -0.60 | -26.79% | 65 | 4,873 | 27.15% |
| CMCSA240517P00042500 | 2024-04-26 3:07PM EDT | 42.50 | 3.84 | 3.85 | 4.20 | -0.85 | -18.12% | 6 | 4,407 | 38.87% |
| CMCSA240517P00045000 | 2024-04-26 10:30AM EDT | 45.00 | 6.70 | 4.30 | 8.15 | -0.30 | -4.29% | 1 | 220 | 107.37% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 7.60 | 11.00 | 0.00 | - | 5 | 0 | 71.78% |
| CMCSA240517P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 11.50 | 11.10 | 13.60 | -1.10 | -8.73% | 1 | 0 | 109.86% |
© 2024 Yahoo. All rights reserved.