Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,934.78 +1,093.37 (+1.61%) CMC Crypto 200
1,446.92 -21.01 (-1.43%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628C00034000 | 2024-05-23 9:36AM EDT | 34.00 | 4.88 | 4.70 | 7.45 | 0.00 | - | - | 1 | 58.20% |
| CMCSA240628C00038000 | 2024-05-31 3:42PM EDT | 38.00 | 2.50 | 1.91 | 2.37 | +0.36 | +16.82% | 3 | 9 | 35.01% |
| CMCSA240628C00039000 | 2024-06-03 11:52AM EDT | 39.00 | 1.33 | 1.29 | 1.49 | -0.11 | -7.64% | 9 | 259 | 28.13% |
| CMCSA240628C00040000 | 2024-06-03 1:22PM EDT | 40.00 | 0.79 | 0.75 | 0.86 | -0.19 | -19.39% | 25 | 2,784 | 24.95% |
| CMCSA240628C00041000 | 2024-06-03 11:52AM EDT | 41.00 | 0.42 | 0.39 | 0.45 | -0.15 | -26.32% | 7 | 2,888 | 23.44% |
| CMCSA240628C00042000 | 2024-06-03 11:25AM EDT | 42.00 | 0.21 | 0.18 | 0.24 | -0.02 | -8.70% | 2 | 130 | 23.63% |
| CMCSA240628C00043000 | 2024-05-31 1:18PM EDT | 43.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 9 | 45 | 25.39% |
| CMCSA240628C00044000 | 2024-06-03 3:39PM EDT | 44.00 | 0.05 | 0.03 | 1.26 | -0.01 | -16.67% | 1 | 10 | 66.65% |
| CMCSA240628C00045000 | 2024-06-03 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | +0.02 | +66.67% | 5 | 100 | 54.98% |
| CMCSA240628C00046000 | 2024-05-23 12:35PM EDT | 46.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 101 | 60.45% |
| CMCSA240628C00047000 | 2024-05-23 2:19PM EDT | 47.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | - | 100 | 65.43% |
| CMCSA240628C00048000 | 2024-05-23 2:17PM EDT | 48.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 100 | 55.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628P00032000 | 2024-05-15 10:43AM EDT | 32.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 2 | 80.37% |
| CMCSA240628P00034000 | 2024-05-28 12:03PM EDT | 34.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 16 | 29 | 64.55% |
| CMCSA240628P00035000 | 2024-05-29 10:19AM EDT | 35.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 10 | 31.54% |
| CMCSA240628P00036000 | 2024-05-31 3:01PM EDT | 36.00 | 0.12 | 0.09 | 1.15 | 0.00 | - | 5 | 34 | 63.48% |
| CMCSA240628P00037000 | 2024-06-03 3:16PM EDT | 37.00 | 0.17 | 0.01 | 0.21 | -0.01 | -5.56% | 2 | 190 | 25.10% |
| CMCSA240628P00038000 | 2024-05-31 3:50PM EDT | 38.00 | 0.35 | 0.32 | 0.36 | +0.05 | +16.67% | 1 | 58 | 22.95% |
| CMCSA240628P00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.46 | 0.53 | 0.82 | 0.00 | - | 8 | 284 | 25.98% |
| CMCSA240628P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.90 | 1.04 | 1.24 | 0.00 | - | 47 | 118 | 23.98% |
| CMCSA240628P00041000 | 2024-05-17 11:49AM EDT | 41.00 | 2.05 | 1.68 | 1.91 | 0.00 | - | 1 | 1 | 24.51% |
© 2024 Yahoo. All rights reserved.