Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.01 +30.22 (+0.59%) Dow
38,724.83 +49.15 (+0.13%) Nasdaq
16,266.20 +109.87 (+0.68%) Bitcoin USD
63,483.47 -750.89 (-1.17%) CMC Crypto 200
1,369.91 +57.28 (+4.36%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00055000 | 2024-04-29 3:28PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2,733 | 48.44% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 2024-07-19 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 62.16% |
| CMCSA240920C00055000 | 2024-05-01 11:50AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.18 | 0.00 | - | 12 | 83 | 34.08% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.21 | 0.00 | - | 7 | 107 | 32.08% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.28 | 0.00 | - | 208 | 133 | 31.54% |
| CMCSA250117C00055000 | 2024-05-06 12:13PM EDT | 2025-01-17 | 0.18 | 0.13 | 0.18 | +0.01 | +5.88% | 13 | 6,928 | 25.00% |
| CMCSA250620C00055000 | 2024-04-10 3:55PM EDT | 2025-06-20 | 0.85 | 0.48 | 0.55 | 0.00 | - | 21 | 12 | 25.46% |
| CMCSA260116C00055000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 1.20 | 1.10 | 1.28 | +0.02 | +1.69% | 5 | 765 | 26.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 2024-06-21 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
| CMCSA240920P00055000 | 2024-05-02 3:03PM EDT | 2024-09-20 | 16.50 | 15.10 | 17.00 | 0.00 | - | 19 | 20 | 44.63% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 16.51 | 15.80 | 16.55 | 0.00 | - | 340 | 234 | 23.63% |
| CMCSA250620P00055000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 16.30 | 14.10 | 17.20 | 0.00 | - | - | 160 | 28.14% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 16.15 | 17.85 | 0.00 | - | 1 | 1 | 27.81% |
© 2024 Yahoo. All rights reserved.