Singapore markets close in 37 minutes
Straits Times Index
3,075.54 -11.70 (-0.38%) Nikkei
32,858.31 -587.59 (-1.76%) Hang Seng
16,342.98 -120.28 (-0.73%) FTSE 100
7,480.83 -34.55 (-0.46%) Bitcoin USD
43,730.23 -56.11 (-0.13%) CMC Crypto 200
892.39 +649.71 (+267.72%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208C00033000 | 2023-12-06 10:23AM EST | 33.00 | 8.85 | 8.60 | 8.80 | 0.00 | - | 1 | 0 | 131.25% |
| CMCSA231208C00038000 | 2023-12-06 9:40AM EST | 38.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA231208C00039000 | 2023-12-05 2:54PM EST | 39.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA231208C00040000 | 2023-12-06 10:51AM EST | 40.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA231208C00040500 | 2023-12-06 9:32AM EST | 40.50 | 1.43 | 1.09 | 1.44 | 0.00 | - | 1 | 25 | 56.64% |
| CMCSA231208C00041000 | 2023-12-06 2:28PM EST | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CMCSA231208C00041500 | 2023-12-06 2:05PM EST | 41.50 | 0.56 | 0.41 | 0.45 | 0.00 | - | 185 | 430 | 28.22% |
| CMCSA231208C00042000 | 2023-12-06 3:10PM EST | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 3.13% |
| CMCSA231208C00042500 | 2023-12-06 12:42PM EST | 42.50 | 0.14 | 0.05 | 0.12 | 0.00 | - | 38 | 125 | 32.23% |
| CMCSA231208C00043000 | 2023-12-06 12:40PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,886 | 0 | 12.50% |
| CMCSA231208C00043500 | 2023-12-06 3:56PM EST | 43.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 28 | 36.72% |
| CMCSA231208C00044000 | 2023-12-06 10:58AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMCSA231208C00044500 | 2023-12-05 11:56AM EST | 44.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 17 | 51.56% |
| CMCSA231208C00045000 | 2023-12-05 1:18PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| CMCSA231208C00045500 | 2023-12-04 1:32PM EST | 45.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 30 | 67.19% |
| CMCSA231208C00046000 | 2023-12-04 1:32PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CMCSA231208C00046500 | 2023-12-04 1:32PM EST | 46.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 30 | 97.27% |
| CMCSA231208C00047000 | 2023-12-04 3:08PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA231208C00048000 | 2023-12-04 10:06AM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| CMCSA231208C00049000 | 2023-10-31 9:41AM EST | 49.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 128.91% |
| CMCSA231208C00050000 | 2023-10-31 9:39AM EST | 50.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 122.66% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208P00030000 | 2023-12-05 1:05PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| CMCSA231208P00031000 | 2023-12-05 12:21PM EST | 31.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 291.41% |
| CMCSA231208P00033000 | 2023-10-31 9:40AM EST | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 148.44% |
| CMCSA231208P00034000 | 2023-10-26 8:44AM EST | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 232.81% |
| CMCSA231208P00036000 | 2023-10-27 10:03AM EST | 36.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 183.59% |
| CMCSA231208P00037000 | 2023-11-10 12:37PM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA231208P00038000 | 2023-12-05 1:21PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMCSA231208P00038500 | 2023-12-05 12:40PM EST | 38.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 120 | 61.72% |
| CMCSA231208P00039000 | 2023-12-05 3:14PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CMCSA231208P00039500 | 2023-12-06 10:07AM EST | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 22 | 41.41% |
| CMCSA231208P00040000 | 2023-12-06 3:35PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| CMCSA231208P00040500 | 2023-12-06 12:00PM EST | 40.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 72 | 33.20% |
| CMCSA231208P00041000 | 2023-12-06 11:30AM EST | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| CMCSA231208P00041500 | 2023-12-06 2:26PM EST | 41.50 | 0.21 | 0.19 | 0.23 | 0.00 | - | 27 | 914 | 25.78% |
| CMCSA231208P00042000 | 2023-12-06 3:54PM EST | 42.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| CMCSA231208P00042500 | 2023-12-05 1:30PM EST | 42.50 | 0.92 | 0.76 | 0.88 | 0.00 | - | - | 70 | 26.37% |
| CMCSA231208P00043000 | 2023-12-06 1:45PM EST | 43.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA231208P00043500 | 2023-12-05 10:38AM EST | 43.50 | 1.02 | 1.75 | 1.88 | 0.00 | - | - | 50 | 45.31% |
| CMCSA231208P00044000 | 2023-12-06 3:37PM EST | 44.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA231208P00044500 | 2023-12-06 9:56AM EST | 44.50 | 3.20 | 2.64 | 2.97 | 0.00 | - | 3 | 3 | 77.73% |
| CMCSA231208P00045000 | 2023-12-06 2:36PM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA231208P00046000 | 2023-12-06 2:36PM EST | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA231208P00047000 | 2023-12-04 10:08AM EST | 47.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.