Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,932.34 -2,489.47 (-4.12%) CMC Crypto 200
1,269.41 -69.65 (-5.20%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 35 | 146.09% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 2024-05-10 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 70 | 49.61% |
| CMCSA240517C00042500 | 2024-05-01 1:04PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.11 | +0.03 | +300.00% | 63 | 17,738 | 35.16% |
| CMCSA240621C00042500 | 2024-05-01 2:03PM EDT | 2024-06-21 | 0.13 | 0.16 | 0.22 | -0.06 | -31.58% | 1,872 | 7,779 | 24.17% |
| CMCSA240719C00042500 | 2024-05-01 3:42PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | +0.04 | +12.90% | 124 | 3,593 | 22.61% |
| CMCSA240920C00042500 | 2024-05-01 3:58PM EDT | 2024-09-20 | 0.91 | 0.86 | 0.92 | +0.07 | +8.33% | 788 | 2,142 | 24.90% |
| CMCSA241018C00042500 | 2024-05-01 3:04PM EDT | 2024-10-18 | 1.11 | 0.89 | 1.09 | +0.09 | +8.82% | 4 | 253 | 24.68% |
| CMCSA241115C00042500 | 2024-04-30 1:23PM EDT | 2024-11-15 | 1.33 | 1.16 | 1.41 | 0.00 | - | 1 | 1,218 | 26.11% |
| CMCSA250117C00042500 | 2024-04-30 11:03AM EDT | 2025-01-17 | 1.78 | 1.75 | 1.86 | 0.00 | - | 1 | 3,282 | 26.54% |
| CMCSA250620C00042500 | 2024-04-30 10:32AM EDT | 2025-06-20 | 2.75 | 1.84 | 2.99 | 0.00 | - | 11 | 125 | 28.28% |
| CMCSA260116C00042500 | 2024-05-01 12:09PM EDT | 2026-01-16 | 4.14 | 3.85 | 4.10 | +0.24 | +6.15% | 1 | 2,454 | 28.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.29 | 2.76 | 5.65 | 0.00 | - | 10 | 6 | 207.81% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 2024-05-17 | 4.36 | 2.46 | 5.90 | 0.00 | - | 1 | 1,849 | 95.70% |
| CMCSA240621P00042500 | 2024-05-01 2:34PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | -0.10 | -2.27% | 17 | 13,365 | 19.63% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 2024-07-19 | 3.95 | 3.40 | 4.55 | 0.00 | - | 1 | 3,280 | 20.31% |
| CMCSA240920P00042500 | 2024-05-01 1:56PM EDT | 2024-09-20 | 4.80 | 4.70 | 5.65 | -0.33 | -6.43% | 4 | 3,562 | 30.13% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 2024-10-18 | 5.15 | 4.85 | 5.30 | 0.00 | - | 1 | 489 | 23.71% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 2024-11-15 | 5.00 | 4.10 | 5.90 | 0.00 | - | 139 | 828 | 27.99% |
| CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 2025-01-17 | 5.40 | 5.40 | 5.65 | +0.05 | +0.93% | 1 | 9,065 | 22.27% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 2025-06-20 | 6.10 | 5.95 | 6.25 | +0.05 | +0.83% | 1 | 148 | 21.68% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 6.75 | 7.00 | 0.00 | - | 171 | 2,297 | 21.60% |
© 2024 Yahoo. All rights reserved.