Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,384.74 +0.45 (+0.01%) Nikkei
27,738.71 +229.25 (+0.83%) Hang Seng
21,660.47 -297.93 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,041.39 -271.08 (-1.16%) CMC Crypto 200
528.88 -7.98 (-1.49%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2023-01-31 10:38AM EST | 15.00 | 24.45 | 24.75 | 25.45 | 0.00 | - | 10 | 11 | 47.41% |
| CMCSA250117C00017500 | 2022-12-09 2:08PM EST | 17.50 | 18.38 | 20.60 | 21.40 | 0.00 | - | 1 | 8 | 0.00% |
| CMCSA250117C00020000 | 2023-01-30 3:17PM EST | 20.00 | 19.90 | 20.00 | 20.85 | 0.00 | - | 1 | 42 | 41.14% |
| CMCSA250117C00022500 | 2023-02-03 2:40PM EST | 22.50 | 18.40 | 17.90 | 18.60 | +1.00 | +5.75% | 1 | 37 | 38.25% |
| CMCSA250117C00025000 | 2023-02-02 11:22AM EST | 25.00 | 16.95 | 15.90 | 16.55 | 0.00 | - | 1 | 29 | 36.94% |
| CMCSA250117C00027500 | 2023-02-02 11:22AM EST | 27.50 | 14.95 | 14.05 | 14.55 | 0.00 | - | 1 | 9 | 35.30% |
| CMCSA250117C00030000 | 2023-02-02 11:12AM EST | 30.00 | 13.05 | 12.10 | 12.65 | 0.00 | - | 1 | 431 | 33.77% |
| CMCSA250117C00032500 | 2023-01-30 12:21PM EST | 32.50 | 10.40 | 10.30 | 10.90 | 0.00 | - | 25 | 911 | 32.53% |
| CMCSA250117C00035000 | 2023-02-03 9:36AM EST | 35.00 | 9.35 | 8.80 | 9.25 | +0.35 | +3.89% | 50 | 2,405 | 31.21% |
| CMCSA250117C00037500 | 2023-01-30 3:51PM EST | 37.50 | 7.20 | 7.30 | 7.75 | 0.00 | - | 8 | 49 | 30.05% |
| CMCSA250117C00040000 | 2023-02-03 3:34PM EST | 40.00 | 6.20 | 6.00 | 6.40 | -0.40 | -6.06% | 152 | 1,355 | 28.97% |
| CMCSA250117C00042500 | 2023-02-02 2:05PM EST | 42.50 | 5.55 | 5.00 | 5.25 | 0.00 | - | 7 | 217 | 28.19% |
| CMCSA250117C00045000 | 2023-02-03 1:45PM EST | 45.00 | 4.15 | 3.95 | 4.25 | -0.45 | -9.78% | 11 | 851 | 27.45% |
| CMCSA250117C00047500 | 2023-02-01 10:04AM EST | 47.50 | 2.89 | 3.05 | 3.55 | 0.00 | - | 17 | 307 | 27.50% |
| CMCSA250117C00050000 | 2023-02-03 12:58PM EST | 50.00 | 2.69 | 2.39 | 2.84 | +0.04 | +1.51% | 59 | 6,496 | 26.97% |
| CMCSA250117C00055000 | 2023-02-03 11:18AM EST | 55.00 | 1.70 | 1.37 | 1.80 | +0.04 | +2.41% | 100 | 112 | 26.22% |
| CMCSA250117C00060000 | 2023-02-02 2:07PM EST | 60.00 | 1.10 | 0.83 | 1.19 | 0.00 | - | 50 | 151 | 26.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2023-01-20 12:03PM EST | 15.00 | 0.45 | 0.11 | 0.48 | 0.00 | - | 2 | 23 | 47.46% |
| CMCSA250117P00017500 | 2023-01-20 12:08PM EST | 17.50 | 0.65 | 0.22 | 0.60 | 0.00 | - | 2 | 730 | 43.09% |
| CMCSA250117P00020000 | 2023-01-26 11:26AM EST | 20.00 | 0.59 | 0.41 | 0.59 | 0.00 | - | 3 | 46 | 36.91% |
| CMCSA250117P00022500 | 2023-01-26 9:31AM EST | 22.50 | 0.88 | 0.62 | 0.78 | 0.00 | - | 4 | 25 | 34.16% |
| CMCSA250117P00025000 | 2023-02-03 12:58PM EST | 25.00 | 1.04 | 0.89 | 1.12 | -0.06 | -5.45% | 4 | 85 | 32.69% |
| CMCSA250117P00027500 | 2023-02-03 11:03AM EST | 27.50 | 1.36 | 1.23 | 1.48 | -0.03 | -2.16% | 6 | 73 | 30.70% |
| CMCSA250117P00030000 | 2023-02-03 2:06PM EST | 30.00 | 1.82 | 1.68 | 2.00 | -0.18 | -9.00% | 13 | 571 | 29.33% |
| CMCSA250117P00032500 | 2023-02-03 2:05PM EST | 32.50 | 2.39 | 2.23 | 2.47 | +0.03 | +1.27% | 5 | 155 | 27.03% |
| CMCSA250117P00035000 | 2023-02-01 11:37AM EST | 35.00 | 3.25 | 2.96 | 3.15 | 0.00 | - | 1 | 2,196 | 25.40% |
| CMCSA250117P00037500 | 2023-02-02 10:04AM EST | 37.50 | 3.80 | 3.80 | 4.05 | 0.00 | - | 2 | 206 | 24.20% |
| CMCSA250117P00040000 | 2023-02-02 3:21PM EST | 40.00 | 4.65 | 4.80 | 5.05 | 0.00 | - | 185 | 1,502 | 22.72% |
| CMCSA250117P00042500 | 2023-02-02 3:37PM EST | 42.50 | 5.80 | 6.00 | 6.30 | 0.00 | - | 235 | 365 | 21.58% |
| CMCSA250117P00045000 | 2023-02-02 3:37PM EST | 45.00 | 7.10 | 7.40 | 7.90 | 0.00 | - | 221 | 230 | 21.19% |
| CMCSA250117P00047500 | 2022-10-10 2:56PM EST | 47.50 | 18.61 | 16.30 | 16.95 | 0.00 | - | 3 | 10 | 52.61% |
| CMCSA250117P00050000 | 2023-02-02 12:00PM EST | 50.00 | 10.35 | 10.70 | 11.30 | 0.00 | - | 1 | 35 | 18.80% |
| CMCSA250117P00055000 | 2023-01-09 12:33PM EST | 55.00 | 17.50 | 15.00 | 15.75 | 0.00 | - | - | 3 | 19.31% |
© 2023 Yahoo. All rights reserved.
