Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,806.56 +386.12 (+0.98%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208C00038000 | 2023-11-10 10:20AM EST | 38.00 | 3.58 | 4.05 | 4.65 | 0.00 | - | 1 | 1 | 62.11% |
| CMCSA231208C00039000 | 2023-11-29 3:17PM EST | 39.00 | 2.78 | 3.00 | 3.50 | +2.78 | - | - | 1 | 63.48% |
| CMCSA231208C00040000 | 2023-12-01 11:48AM EST | 40.00 | 2.37 | 2.16 | 2.52 | +0.71 | +42.77% | 2 | 51 | 50.98% |
| CMCSA231208C00041000 | 2023-12-01 3:37PM EST | 41.00 | 1.42 | 1.33 | 1.40 | +0.43 | +43.43% | 23 | 198 | 28.91% |
| CMCSA231208C00042000 | 2023-12-01 3:59PM EST | 42.00 | 0.62 | 0.60 | 0.64 | +0.17 | +37.78% | 186 | 376 | 24.51% |
| CMCSA231208C00043000 | 2023-12-01 3:33PM EST | 43.00 | 0.21 | 0.18 | 0.19 | +0.10 | +90.91% | 373 | 2,108 | 22.27% |
| CMCSA231208C00044000 | 2023-12-01 3:54PM EST | 44.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 135 | 126 | 23.44% |
| CMCSA231208C00045000 | 2023-11-28 9:30AM EST | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 622 | 31.25% |
| CMCSA231208C00046000 | 2023-11-30 10:56AM EST | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 42.58% |
| CMCSA231208C00047000 | 2023-11-09 3:06PM EST | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 37.50% |
| CMCSA231208C00049000 | 2023-10-31 9:41AM EST | 49.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 69.53% |
| CMCSA231208C00050000 | 2023-10-31 9:39AM EST | 50.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 66.41% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208P00033000 | 2023-10-31 9:40AM EST | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 89.84% |
| CMCSA231208P00034000 | 2023-10-26 8:44AM EST | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 139.84% |
| CMCSA231208P00036000 | 2023-10-27 10:03AM EST | 36.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 111.72% |
| CMCSA231208P00037000 | 2023-11-10 12:37PM EST | 37.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 66.80% |
| CMCSA231208P00038000 | 2023-11-14 2:19PM EST | 38.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 2,501 | 46.88% |
| CMCSA231208P00039000 | 2023-11-30 10:56AM EST | 39.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 66 | 40.63% |
| CMCSA231208P00040000 | 2023-11-30 11:07AM EST | 40.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 30 | 30.27% |
| CMCSA231208P00041000 | 2023-12-01 3:59PM EST | 41.00 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 5,103 | 1,409 | 26.27% |
| CMCSA231208P00042000 | 2023-12-01 3:59PM EST | 42.00 | 0.40 | 0.36 | 0.40 | -0.24 | -37.50% | 9,630 | 1,351 | 23.15% |
| CMCSA231208P00043000 | 2023-12-01 2:58PM EST | 43.00 | 0.93 | 0.91 | 0.98 | -0.37 | -28.46% | 1,908 | 6 | 22.27% |
| CMCSA231208P00044000 | 2023-11-29 1:21PM EST | 44.00 | 2.34 | 1.76 | 2.00 | 0.00 | - | 1 | 3 | 36.72% |
| CMCSA231208P00045000 | 2023-11-20 1:26PM EST | 45.00 | 2.11 | 2.58 | 3.05 | 0.00 | - | 1 | 2 | 51.95% |
| CMCSA231208P00046000 | 2023-12-01 11:08AM EST | 46.00 | 3.80 | 3.65 | 4.05 | -0.25 | -6.17% | 1 | 10 | 62.89% |
| CMCSA231208P00047000 | 2023-11-28 2:25PM EST | 47.00 | 5.10 | 4.50 | 5.10 | 0.00 | - | 10 | 1 | 77.15% |
© 2023 Yahoo. All rights reserved.