Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,331.38 -74.28 (-0.19%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,959.89 -3,268.96 (-5.17%) CMC Crypto 200
1,285.46 -53.61 (-4.00%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMCSA240524C00038000 | 2024-04-30 10:15AM EDT | 38.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240524C00039000 | 2024-04-30 11:55AM EDT | 39.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CMCSA240524C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMCSA240524C00041000 | 2024-04-30 10:18AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CMCSA240524C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240524C00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240524C00044000 | 2024-04-30 3:53PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CMCSA240524C00046000 | 2024-04-23 12:33PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240524C00047000 | 2024-04-29 10:56AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240524C00051000 | 2024-04-09 2:52PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00033000 | 2024-04-29 12:43PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA240524P00034000 | 2024-04-29 10:03AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240524P00035000 | 2024-04-29 10:03AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240524P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMCSA240524P00037000 | 2024-04-30 1:41PM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMCSA240524P00038000 | 2024-04-30 3:10PM EDT | 38.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| CMCSA240524P00039000 | 2024-04-30 2:24PM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240524P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240524P00042000 | 2024-04-22 10:37AM EDT | 42.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.