Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,394.82 +230.72 (+0.37%) CMC Crypto 200
1,317.36 +40.38 (+3.16%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00050000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 24 | 635 | 61.72% |
| CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 17,841 | 35.55% |
| CMCSA240719C00050000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 8 | 3,116 | 31.84% |
| CMCSA240920C00050000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 1 | 1,166 | 24.81% |
| CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 29 | 23.88% |
| CMCSA241115C00050000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 0.24 | 0.23 | 0.26 | 0.00 | - | 1 | 127 | 24.32% |
| CMCSA250117C00050000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.43 | 0.43 | 0.46 | 0.00 | - | 10 | 49,918 | 24.46% |
| CMCSA250620C00050000 | 2024-05-01 2:57PM EDT | 2025-06-20 | 1.15 | 1.00 | 1.52 | 0.00 | - | 1 | 115 | 28.93% |
| CMCSA260116C00050000 | 2024-05-03 11:06AM EDT | 2026-01-16 | 2.00 | 2.00 | 2.24 | +0.05 | +2.56% | 3 | 3,095 | 27.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 11.60 | 10.15 | 11.45 | 0.00 | - | 1 | 0 | 82.23% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.20 | 11.40 | 0.00 | - | 1,601 | 0 | 39.45% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 9.30 | 11.40 | 0.00 | - | 1,550 | 0 | 31.35% |
| CMCSA240920P00050000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 11.38 | 9.40 | 11.45 | -0.27 | -2.32% | 1,020 | 631 | 25.20% |
| CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 11.40 | 11.20 | 11.40 | -0.25 | -2.15% | 430 | 344 | 21.19% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 10.65 | 12.35 | 0.00 | - | 80 | 79 | 36.45% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 11.15 | 12.50 | 0.00 | - | 5 | 1,453 | 33.30% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 11.40 | 12.10 | 0.00 | - | 5 | 25 | 18.62% |
© 2024 Yahoo. All rights reserved.