Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,315.38 +7.48 (+0.23%) Nikkei
38,999.10 +382.00 (+0.99%) Hang Seng
18,920.62 -274.98 (-1.43%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,409.84 -481.84 (-0.69%) CMC Crypto 200
1,510.06 -16.36 (-1.07%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00045000 | 2024-05-22 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 86 | 152.73% |
| CMCSA240531C00045000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.51 | 0.00 | - | 50 | 454 | 75.39% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.01 | 1.84 | 0.00 | - | 100 | 101 | 87.50% |
| CMCSA240614C00045000 | 2024-05-16 10:41AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 104 | 32.42% |
| CMCSA240621C00045000 | 2024-05-22 12:11PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 32 | 16,391 | 28.52% |
| CMCSA240719C00045000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 2 | 6,146 | 23.93% |
| CMCSA240920C00045000 | 2024-05-22 1:15PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.42 | -0.06 | -13.33% | 13 | 5,687 | 23.78% |
| CMCSA241018C00045000 | 2024-05-22 2:22PM EDT | 2024-10-18 | 0.53 | 0.47 | 0.77 | -0.09 | -14.52% | 3 | 660 | 26.61% |
| CMCSA241115C00045000 | 2024-05-21 2:36PM EDT | 2024-11-15 | 0.87 | 0.73 | 0.79 | 0.00 | - | 5 | 474 | 24.68% |
| CMCSA250117C00045000 | 2024-05-22 2:52PM EDT | 2025-01-17 | 1.14 | 1.10 | 1.16 | -0.14 | -10.94% | 1,017 | 30,948 | 24.92% |
| CMCSA250620C00045000 | 2024-05-20 12:07PM EDT | 2025-06-20 | 2.23 | 1.95 | 2.27 | 0.00 | - | 16 | 300 | 27.21% |
| CMCSA260116C00045000 | 2024-05-20 3:13PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.40 | 0.00 | - | 84 | 318 | 27.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00045000 | 2024-05-22 2:51PM EDT | 2024-05-24 | 6.15 | 5.05 | 6.20 | +1.40 | +29.47% | 8 | 2 | 123.44% |
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 5.65 | 6.90 | 0.00 | - | 5 | 0 | 68.46% |
| CMCSA240621P00045000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 6.15 | 4.05 | 6.20 | +0.70 | +12.84% | 840 | 489 | 31.93% |
| CMCSA240719P00045000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 5.40 | 6.15 | 6.35 | 0.00 | - | 2 | 1,345 | 29.10% |
| CMCSA240920P00045000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 5.90 | 5.00 | 7.40 | 0.00 | - | 9 | 1,370 | 36.87% |
| CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 5.85 | 6.35 | 7.00 | 0.00 | - | 4 | 225 | 28.25% |
| CMCSA241115P00045000 | 2024-05-14 9:45AM EDT | 2024-11-15 | 5.75 | 6.45 | 7.10 | 0.00 | - | 1 | 429 | 27.10% |
| CMCSA250117P00045000 | 2024-05-20 11:09AM EDT | 2025-01-17 | 6.55 | 6.05 | 6.85 | 0.00 | - | 25 | 4,983 | 20.68% |
| CMCSA250620P00045000 | 2024-05-20 12:26PM EDT | 2025-06-20 | 7.15 | 6.05 | 7.40 | 0.00 | - | 2 | 98 | 20.45% |
| CMCSA260116P00045000 | 2024-05-20 9:41AM EDT | 2026-01-16 | 8.14 | 7.30 | 8.45 | 0.00 | - | 10 | 1,244 | 22.39% |
© 2024 Yahoo. All rights reserved.