Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,304.91 +11.98 (+0.36%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,438.95 -36.97 (-0.20%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,178.67 +957.89 (+1.52%) CMC Crypto 200
1,335.78 +58.80 (+4.60%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240614C00035000 | 2024-05-02 12:16PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-05-02 12:04PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-05-01 2:49PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 2025-06-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00035000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| CMCSA240517P00035000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240524P00035000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240607P00035000 | 2024-05-03 11:30AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240614P00035000 | 2024-05-02 1:21PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMCSA240621P00035000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CMCSA240920P00035000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMCSA241018P00035000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| CMCSA241115P00035000 | 2024-05-03 10:53AM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMCSA250117P00035000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA260116P00035000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.