Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,299.07 -14.98 (-0.45%) Nikkei
39,035.12 -34.56 (-0.09%) Hang Seng
19,271.68 -364.54 (-1.86%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,944.11 +3,857.25 (+5.75%) CMC Crypto 200
1,524.54 +170.12 (+12.57%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240607C00034000 | 2024-05-17 12:13PM EDT | 34.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240607C00035000 | 2024-05-14 10:11AM EDT | 35.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240607C00036000 | 2024-05-14 10:11AM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240607C00037000 | 2024-05-15 12:49PM EDT | 37.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240607C00038000 | 2024-05-17 12:13PM EDT | 38.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240607C00039000 | 2024-05-20 9:47AM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240607C00040000 | 2024-05-20 12:53PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CMCSA240607C00041000 | 2024-05-20 3:51PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| CMCSA240607C00042000 | 2024-05-15 1:51PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240607C00043000 | 2024-05-20 11:05AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA240607C00044000 | 2024-05-09 3:18PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CMCSA240607C00047000 | 2024-05-13 10:28AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607P00032000 | 2024-05-17 10:41AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMCSA240607P00033000 | 2024-05-17 10:43AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240607P00034000 | 2024-05-17 10:43AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA240607P00035000 | 2024-05-15 11:37AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240607P00036000 | 2024-05-17 2:25PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240607P00037000 | 2024-05-15 2:48PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMCSA240607P00038000 | 2024-05-17 3:21PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA240607P00039000 | 2024-05-20 3:28PM EDT | 39.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CMCSA240607P00040000 | 2024-05-17 1:58PM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CMCSA240607P00041000 | 2024-05-07 2:52PM EDT | 41.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240607P00042000 | 2024-05-15 12:27PM EDT | 42.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240607P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240607P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240607P00046000 | 2024-04-29 1:39PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.