Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,042.04 -2,574.62 (-3.86%) CMC Crypto 200
1,358.09 -24.48 (-1.77%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 2024-04-19 3:36PM EDT | 29.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 35.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMCSA240426C00036000 | 2024-04-17 9:36AM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| CMCSA240426C00036500 | 2024-04-15 10:57AM EDT | 36.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CMCSA240426C00037000 | 2024-04-15 11:27AM EDT | 37.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CMCSA240426C00037500 | 2024-04-24 1:16PM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| CMCSA240426C00038000 | 2024-04-24 3:56PM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| CMCSA240426C00038500 | 2024-04-18 10:45AM EDT | 38.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 118 | 0.00% |
| CMCSA240426C00039000 | 2024-04-24 3:50PM EDT | 39.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,435 | 1,367 | 0.00% |
| CMCSA240426C00039500 | 2024-04-24 3:42PM EDT | 39.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 61 | 354 | 0.00% |
| CMCSA240426C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,545 | 1,449 | 0.00% |
| CMCSA240426C00040500 | 2024-04-24 3:59PM EDT | 40.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 272 | 444 | 3.13% |
| CMCSA240426C00041000 | 2024-04-24 3:56PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,741 | 2,400 | 6.25% |
| CMCSA240426C00041500 | 2024-04-24 3:58PM EDT | 41.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 329 | 1,654 | 12.50% |
| CMCSA240426C00042000 | 2024-04-24 3:59PM EDT | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 379 | 1,345 | 12.50% |
| CMCSA240426C00042500 | 2024-04-24 3:51PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 640 | 25.00% |
| CMCSA240426C00043000 | 2024-04-24 3:59PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 136 | 641 | 25.00% |
| CMCSA240426C00043500 | 2024-04-24 3:55PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 318 | 25.00% |
| CMCSA240426C00044000 | 2024-04-24 3:59PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,451 | 870 | 25.00% |
| CMCSA240426C00044500 | 2024-04-24 3:59PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| CMCSA240426C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 168 | 50.00% |
| CMCSA240426C00046000 | 2024-04-24 3:39PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 535 | 50.00% |
| CMCSA240426C00047000 | 2024-04-24 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 324 | 50.00% |
| CMCSA240426C00048000 | 2024-04-19 10:59AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 50.00% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 108 | 50.00% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 2024-04-17 12:56PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| CMCSA240426P00031000 | 2024-04-18 1:33PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2,001 | 50.00% |
| CMCSA240426P00032000 | 2024-04-19 9:36AM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| CMCSA240426P00032500 | 2024-04-24 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 398 | 50.00% |
| CMCSA240426P00033000 | 2024-04-24 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 1,042 | 50.00% |
| CMCSA240426P00034000 | 2024-04-24 3:54PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,339 | 974 | 50.00% |
| CMCSA240426P00034500 | 2024-04-22 12:56PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CMCSA240426P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 122 | 50.00% |
| CMCSA240426P00035500 | 2024-04-24 12:46PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 195 | 50.00% |
| CMCSA240426P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 390 | 50.00% |
| CMCSA240426P00036500 | 2024-04-24 3:57PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,383 | 1,247 | 25.00% |
| CMCSA240426P00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 183 | 1,352 | 25.00% |
| CMCSA240426P00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 144 | 161 | 25.00% |
| CMCSA240426P00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 346 | 610 | 25.00% |
| CMCSA240426P00038500 | 2024-04-24 3:57PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 89 | 175 | 12.50% |
| CMCSA240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 582 | 675 | 12.50% |
| CMCSA240426P00039500 | 2024-04-24 3:58PM EDT | 39.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 180 | 418 | 6.25% |
| CMCSA240426P00040000 | 2024-04-24 3:59PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 545 | 1,437 | 3.13% |
| CMCSA240426P00040500 | 2024-04-24 3:59PM EDT | 40.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 92 | 100 | 0.00% |
| CMCSA240426P00041000 | 2024-04-24 3:46PM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 86 | 726 | 0.00% |
| CMCSA240426P00042000 | 2024-04-24 3:15PM EDT | 42.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 0.00% |
| CMCSA240426P00042500 | 2024-04-19 2:48PM EDT | 42.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMCSA240426P00043000 | 2024-04-24 2:32PM EDT | 43.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| CMCSA240426P00044000 | 2024-04-23 10:34AM EDT | 44.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMCSA240426P00046000 | 2024-04-24 3:32PM EDT | 46.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.