Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.47 -13.70 (-0.27%) Dow
38,263.47 -122.62 (-0.32%) Nasdaq
15,926.41 -56.67 (-0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.86 -37.20 (-2.78%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:39.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00039000 | 2024-04-30 10:07AM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 65 | 883 | 22.07% |
| CMCSA240510C00039000 | 2024-04-30 10:37AM EDT | 2024-05-10 | 0.22 | 0.22 | 0.23 | -0.30 | -54.55% | 32 | 143 | 20.12% |
| CMCSA240517C00039000 | 2024-04-29 2:54PM EDT | 2024-05-17 | 0.73 | 0.33 | 0.36 | 0.00 | - | 28 | 336 | 20.12% |
| CMCSA240524C00039000 | 2024-04-30 9:31AM EDT | 2024-05-24 | 0.50 | 0.47 | 0.52 | -0.39 | -43.82% | 13 | 16 | 21.39% |
| CMCSA240531C00039000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 0.97 | 0.56 | 0.61 | 0.00 | - | 30 | 30 | 21.00% |
| CMCSA240607C00039000 | 2024-04-30 9:37AM EDT | 2024-06-07 | 0.78 | 0.67 | 0.75 | -0.34 | -30.36% | 1 | 5 | 21.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00039000 | 2024-04-30 10:20AM EDT | 2024-05-03 | 1.09 | 1.04 | 1.09 | +0.58 | +113.73% | 36 | 301 | 37.70% |
| CMCSA240510P00039000 | 2024-04-30 10:11AM EDT | 2024-05-10 | 1.19 | 1.16 | 1.22 | +0.51 | +75.00% | 8 | 158 | 28.22% |
| CMCSA240517P00039000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 1.31 | 1.26 | 1.44 | +0.56 | +74.67% | 3 | 812 | 28.91% |
| CMCSA240524P00039000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 1.37 | 1.35 | 1.40 | +0.43 | +45.74% | 10 | 170 | 23.49% |
| CMCSA240531P00039000 | 2024-04-29 1:23PM EDT | 2024-05-31 | 1.01 | 1.42 | 1.53 | 0.00 | - | 52 | 79 | 23.78% |
© 2024 Yahoo. All rights reserved.