Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,593.12 +558.71 (+2.43%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00027000 | 2023-01-12 10:15AM EST | 27.00 | 11.25 | 12.55 | 12.75 | 0.00 | - | - | 1 | 148.44% |
| CMCSA230203C00030000 | 2023-01-19 1:41PM EST | 30.00 | 8.30 | 9.55 | 9.70 | 0.00 | - | - | 20 | 100.78% |
| CMCSA230203C00031000 | 2023-01-26 2:45PM EST | 31.00 | 9.36 | 8.55 | 8.80 | 0.00 | - | 6 | 7 | 107.81% |
| CMCSA230203C00033000 | 2023-01-13 11:48AM EST | 33.00 | 5.95 | 6.55 | 6.70 | 0.00 | - | 1 | 151 | 69.53% |
| CMCSA230203C00034000 | 2023-01-27 3:38PM EST | 34.00 | 5.79 | 5.55 | 5.75 | +1.04 | +21.89% | 2 | 1 | 67.58% |
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 35.00 | 4.79 | 4.55 | 4.75 | -0.35 | -6.81% | 1 | 204 | 56.64% |
| CMCSA230203C00036000 | 2023-01-27 3:44PM EST | 36.00 | 3.79 | 3.55 | 3.75 | -0.69 | -15.40% | 21 | 43 | 59.96% |
| CMCSA230203C00036500 | 2023-01-26 9:52AM EST | 36.50 | 3.85 | 3.10 | 3.25 | 0.00 | - | 1 | 18 | 53.52% |
| CMCSA230203C00037000 | 2023-01-27 3:31PM EST | 37.00 | 2.87 | 2.61 | 2.82 | -0.64 | -18.23% | 4 | 164 | 53.32% |
| CMCSA230203C00037500 | 2023-01-27 3:18PM EST | 37.50 | 2.38 | 2.18 | 2.40 | -0.60 | -20.13% | 1 | 16 | 52.05% |
| CMCSA230203C00038000 | 2023-01-27 3:31PM EST | 38.00 | 1.95 | 1.73 | 1.84 | -0.53 | -21.37% | 8 | 255 | 40.23% |
| CMCSA230203C00038500 | 2023-01-27 3:44PM EST | 38.50 | 1.47 | 1.31 | 1.41 | -0.54 | -26.87% | 31 | 36 | 36.72% |
| CMCSA230203C00039000 | 2023-01-27 3:55PM EST | 39.00 | 1.07 | 0.97 | 1.04 | -0.63 | -37.06% | 74 | 488 | 34.77% |
| CMCSA230203C00039500 | 2023-01-27 3:48PM EST | 39.50 | 0.73 | 0.68 | 0.73 | -0.27 | -27.00% | 100 | 272 | 33.59% |
| CMCSA230203C00040000 | 2023-01-27 3:52PM EST | 40.00 | 0.46 | 0.44 | 0.48 | -0.50 | -52.08% | 276 | 2,125 | 32.42% |
| CMCSA230203C00040500 | 2023-01-27 3:25PM EST | 40.50 | 0.36 | 0.26 | 0.31 | -0.29 | -44.62% | 93 | 150 | 32.52% |
| CMCSA230203C00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.18 | 0.15 | 0.17 | -0.29 | -61.70% | 211 | 382 | 31.06% |
| CMCSA230203C00041500 | 2023-01-27 3:28PM EST | 41.50 | 0.12 | 0.06 | 0.12 | -0.18 | -60.00% | 39 | 102 | 33.40% |
| CMCSA230203C00042000 | 2023-01-27 3:50PM EST | 42.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 108 | 203 | 34.77% |
| CMCSA230203C00043000 | 2023-01-27 2:38PM EST | 43.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 5 | 319 | 43.36% |
| CMCSA230203C00044000 | 2023-01-27 10:20AM EST | 44.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 2 | 53 | 51.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 25.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 160.94% |
| CMCSA230203P00027000 | 2023-01-03 2:18PM EST | 27.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 137.50% |
| CMCSA230203P00028000 | 2023-01-10 9:30AM EST | 28.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 7 | 139.84% |
| CMCSA230203P00029000 | 2023-01-25 9:40AM EST | 29.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 24 | 125.78% |
| CMCSA230203P00030000 | 2023-01-27 10:20AM EST | 30.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 2 | 6 | 111.72% |
| CMCSA230203P00031000 | 2023-01-26 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 151 | 200 | 105.47% |
| CMCSA230203P00032000 | 2023-01-20 10:37AM EST | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 75.00% |
| CMCSA230203P00033000 | 2023-01-26 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 336 | 430 | 64.84% |
| CMCSA230203P00034000 | 2023-01-26 10:00AM EST | 34.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 43 | 63.28% |
| CMCSA230203P00034500 | 2023-01-23 10:37AM EST | 34.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 12 | 32 | 50.78% |
| CMCSA230203P00035000 | 2023-01-27 10:20AM EST | 35.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 3 | 87 | 50.00% |
| CMCSA230203P00035500 | 2023-01-27 11:05AM EST | 35.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 66 | 14 | 43.75% |
| CMCSA230203P00036000 | 2023-01-26 2:29PM EST | 36.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 17 | 60 | 55.08% |
| CMCSA230203P00036500 | 2023-01-27 3:58PM EST | 36.50 | 0.10 | 0.03 | 0.10 | +0.05 | +100.00% | 44 | 80 | 47.85% |
| CMCSA230203P00037000 | 2023-01-27 3:44PM EST | 37.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 143 | 235 | 39.45% |
| CMCSA230203P00037500 | 2023-01-27 3:52PM EST | 37.50 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 13 | 79 | 38.48% |
| CMCSA230203P00038000 | 2023-01-27 3:59PM EST | 38.00 | 0.18 | 0.13 | 0.18 | +0.05 | +38.46% | 112 | 394 | 35.84% |
| CMCSA230203P00038500 | 2023-01-27 2:23PM EST | 38.50 | 0.17 | 0.22 | 0.28 | -0.01 | -5.56% | 18 | 243 | 34.86% |
| CMCSA230203P00039000 | 2023-01-27 3:58PM EST | 39.00 | 0.38 | 0.36 | 0.42 | +0.14 | +58.33% | 75 | 169 | 33.79% |
| CMCSA230203P00039500 | 2023-01-27 3:38PM EST | 39.50 | 0.48 | 0.54 | 0.60 | +0.13 | +37.14% | 70 | 190 | 32.03% |
| CMCSA230203P00040000 | 2023-01-27 2:38PM EST | 40.00 | 0.70 | 0.81 | 0.88 | +0.20 | +40.00% | 296 | 195 | 32.42% |
| CMCSA230203P00041000 | 2023-01-26 3:17PM EST | 41.00 | 1.12 | 1.47 | 1.59 | 0.00 | - | 24 | 40 | 32.52% |
© 2023 Yahoo. All rights reserved.
