Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240816C00030000 | 2024-07-19 12:14PM EDT | 2024-08-16 | 10.25 | 9.70 | 11.85 | 0.00 | - | 1 | 78 | 130.37% |
| CMCSA240920C00030000 | 2024-07-23 10:13AM EDT | 2024-09-20 | 7.85 | 9.70 | 10.15 | 0.00 | - | 1 | 56 | 50.20% |
| CMCSA241018C00030000 | 2024-07-25 11:20AM EDT | 2024-10-18 | 9.13 | 9.95 | 10.20 | 0.00 | - | 10 | 28 | 50.44% |
| CMCSA241115C00030000 | 2024-07-23 2:13PM EDT | 2024-11-15 | 10.20 | 8.50 | 11.95 | +1.10 | +12.09% | 1 | 33 | 77.39% |
| CMCSA250117C00030000 | 2024-07-19 11:02AM EDT | 2025-01-17 | 10.75 | 9.30 | 10.45 | 0.00 | - | 5 | 539 | 39.70% |
| CMCSA250620C00030000 | 2024-07-24 11:47AM EDT | 2025-06-20 | 10.95 | 9.95 | 11.95 | +1.50 | +15.87% | 1 | 36 | 45.14% |
| CMCSA260116C00030000 | 2024-07-17 1:52PM EDT | 2026-01-16 | 11.92 | 9.00 | 12.50 | 0.00 | - | 9 | 82 | 39.36% |
| CMCSA261218C00030000 | 2024-07-23 1:04PM EDT | 2026-12-18 | 11.25 | 11.15 | 13.45 | 0.00 | - | 8 | 13 | 36.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00030000 | 2024-07-24 11:28AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.91 | 0.00 | - | 36 | 36 | 168.95% |
| CMCSA240920P00030000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 9 | 577 | 38.09% |
| CMCSA241018P00030000 | 2024-07-25 3:19PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.22 | -0.09 | -60.00% | 2 | 493 | 40.33% |
| CMCSA241115P00030000 | 2024-07-24 10:12AM EDT | 2024-11-15 | 0.31 | 0.19 | 0.23 | 0.00 | - | 1 | 7,103 | 35.30% |
| CMCSA250117P00030000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 0.34 | 0.34 | 0.36 | -0.08 | -19.05% | 3 | 1,468 | 31.64% |
| CMCSA250620P00030000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 0.79 | 0.75 | 0.86 | -0.19 | -19.39% | 33 | 162 | 30.25% |
| CMCSA260116P00030000 | 2024-07-25 9:51AM EDT | 2026-01-16 | 1.49 | 1.30 | 1.44 | 0.00 | - | 1 | 1,039 | 28.81% |
| CMCSA261218P00030000 | 2024-07-16 9:30AM EDT | 2026-12-18 | 2.30 | 1.26 | 2.69 | 0.00 | - | 2 | 3 | 30.23% |
© 2024 Yahoo. All rights reserved.