Singapore markets open in 2 hours 9 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,920.09 -568.24 (-0.90%) CMC Crypto 200
1,307.89 -57.24 (-4.20%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 73.44% |
| CMCSA240621C00052500 | 2024-04-29 11:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 3,053 | 56.15% |
| CMCSA240719C00052500 | 2024-05-07 11:37AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 3 | 514 | 37.60% |
| CMCSA240920C00052500 | 2024-05-07 3:47PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.17 | +0.02 | +40.00% | 10 | 201 | 30.57% |
| CMCSA241018C00052500 | 2024-05-06 12:35PM EDT | 2024-10-18 | 0.08 | 0.03 | 0.23 | 0.00 | - | 1 | 189 | 29.69% |
| CMCSA241115C00052500 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.14 | -0.02 | -12.50% | 100 | 5,102 | 24.81% |
| CMCSA250117C00052500 | 2024-05-06 2:42PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 7 | 1,634 | 24.27% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.64 | 1.50 | 0.00 | - | 5 | 18 | 32.19% |
| CMCSA260116C00052500 | 2024-05-07 2:16PM EDT | 2026-01-16 | 1.46 | 1.19 | 1.76 | -0.07 | -4.58% | 2 | 1,097 | 27.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-05-07 2:59PM EDT | 2024-09-20 | 13.90 | 13.85 | 15.90 | -0.33 | -2.32% | 39 | 31 | 60.99% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 45.31% |
| CMCSA241115P00052500 | 2024-05-03 2:36PM EDT | 2024-11-15 | 13.90 | 13.70 | 14.10 | 0.00 | - | 110 | 281 | 23.00% |
| CMCSA250117P00052500 | 2024-05-07 3:00PM EDT | 2025-01-17 | 14.05 | 13.75 | 14.10 | +0.08 | +0.57% | 400 | 297 | 20.02% |
© 2024 Yahoo. All rights reserved.