Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 25.00 | 13.85 | 13.25 | 16.00 | 0.00 | - | 10 | 17 | 121.97% |
| CMCSA240920C00027500 | 2024-07-24 3:05PM EDT | 27.50 | 10.75 | 11.35 | 13.55 | 0.00 | - | 4 | 90 | 63.87% |
| CMCSA240920C00030000 | 2024-07-23 10:13AM EDT | 30.00 | 7.85 | 9.70 | 10.15 | 0.00 | - | 1 | 56 | 50.20% |
| CMCSA240920C00032500 | 2024-07-24 10:54AM EDT | 32.50 | 5.51 | 7.15 | 7.75 | 0.00 | - | 3 | 167 | 49.95% |
| CMCSA240920C00035000 | 2024-07-26 9:57AM EDT | 35.00 | 5.15 | 5.15 | 5.25 | +1.10 | +27.16% | 2 | 393 | 36.62% |
| CMCSA240920C00037500 | 2024-07-26 1:40PM EDT | 37.50 | 3.15 | 3.00 | 3.10 | +1.06 | +50.72% | 5 | 2,355 | 29.81% |
| CMCSA240920C00040000 | 2024-07-26 3:39PM EDT | 40.00 | 1.36 | 1.41 | 1.45 | +0.41 | +43.16% | 396 | 5,718 | 25.71% |
| CMCSA240920C00042500 | 2024-07-26 3:39PM EDT | 42.50 | 0.51 | 0.49 | 0.52 | +0.26 | +104.00% | 155 | 12,262 | 23.88% |
| CMCSA240920C00045000 | 2024-07-26 1:42PM EDT | 45.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 71 | 8,328 | 23.73% |
| CMCSA240920C00047500 | 2024-07-23 1:34PM EDT | 47.50 | 0.06 | 0.03 | 0.10 | +0.02 | +50.00% | 5 | 2,546 | 27.93% |
| CMCSA240920C00050000 | 2024-07-26 10:04AM EDT | 50.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 3 | 1,399 | 30.08% |
| CMCSA240920C00052500 | 2024-07-26 11:35AM EDT | 52.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 296 | 33.99% |
| CMCSA240920C00055000 | 2024-07-22 12:37PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 40.04% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 70.70% |
| CMCSA240920C00065000 | 2024-07-05 3:21PM EDT | 65.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 65.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00020000 | 2024-07-23 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 87.30% |
| CMCSA240920P00022500 | 2024-06-12 1:50PM EDT | 22.50 | 0.11 | 0.00 | 2.02 | 0.00 | - | 31 | 30 | 130.66% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 78.52% |
| CMCSA240920P00027500 | 2024-07-17 1:11PM EDT | 27.50 | 0.07 | 0.01 | 0.30 | 0.00 | - | 2 | 226 | 57.03% |
| CMCSA240920P00030000 | 2024-07-26 3:45PM EDT | 30.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 9 | 577 | 38.09% |
| CMCSA240920P00032500 | 2024-07-26 12:32PM EDT | 32.50 | 0.10 | 0.09 | 0.20 | -0.04 | -28.57% | 3 | 10,442 | 37.01% |
| CMCSA240920P00035000 | 2024-07-26 12:02PM EDT | 35.00 | 0.18 | 0.18 | 0.22 | -0.15 | -45.45% | 333 | 6,931 | 26.81% |
| CMCSA240920P00037500 | 2024-07-26 3:45PM EDT | 37.50 | 0.53 | 0.51 | 0.55 | -0.34 | -39.08% | 98 | 5,226 | 22.85% |
| CMCSA240920P00040000 | 2024-07-26 3:31PM EDT | 40.00 | 1.46 | 1.34 | 1.58 | -0.81 | -35.68% | 627 | 3,139 | 22.80% |
| CMCSA240920P00042500 | 2024-07-26 2:01PM EDT | 42.50 | 3.00 | 3.00 | 3.10 | -1.00 | -25.00% | 62 | 3,647 | 18.85% |
| CMCSA240920P00045000 | 2024-07-26 2:52PM EDT | 45.00 | 5.05 | 4.30 | 5.40 | -1.45 | -22.31% | 280 | 972 | 20.70% |
| CMCSA240920P00047500 | 2024-07-25 3:11PM EDT | 47.50 | 8.90 | 7.70 | 7.90 | 0.00 | - | 71 | 19 | 27.34% |
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 10.65 | 12.60 | 14.50 | 0.00 | - | 2,580 | 0 | 104.81% |
| CMCSA240920P00052500 | 2024-07-25 10:44AM EDT | 52.50 | 13.95 | 10.80 | 13.95 | 0.00 | - | 39 | 0 | 73.34% |
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 85.69% |
© 2024 Yahoo. All rights reserved.