Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,912.42 +1,580.99 (+2.54%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00030000 | 2024-04-09 10:49AM EDT | 2024-06-21 | 10.62 | 9.15 | 10.80 | 0.00 | - | 1 | 266 | 61.87% |
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 2024-07-19 | 12.55 | 8.75 | 10.85 | 0.00 | - | 6 | 10 | 52.83% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 9.90 | 12.00 | +0.19 | +1.81% | 1 | 35 | 60.21% |
| CMCSA241115C00030000 | 2024-04-17 2:36PM EDT | 2024-11-15 | 9.85 | 10.00 | 11.95 | 0.00 | - | 1 | 3 | 50.90% |
| CMCSA250117C00030000 | 2024-04-12 11:33AM EDT | 2025-01-17 | 10.85 | 10.40 | 12.10 | 0.00 | - | 1 | 529 | 46.31% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 11.96 | 9.60 | 12.10 | 0.00 | - | - | 1 | 37.04% |
| CMCSA260116C00030000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 12.50 | 12.20 | 12.75 | 0.00 | - | 1 | 36 | 34.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-17 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1,500 | 1,500 | 111.72% |
| CMCSA240517P00030000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 51.17% |
| CMCSA240621P00030000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.18 | -0.02 | -20.00% | 25 | 1,419 | 46.09% |
| CMCSA240719P00030000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.19 | 0.07 | 0.18 | 0.00 | - | 13 | 387 | 38.38% |
| CMCSA240920P00030000 | 2024-04-16 3:54PM EDT | 2024-09-20 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 415 | 33.55% |
| CMCSA241018P00030000 | 2024-04-12 2:52PM EDT | 2024-10-18 | 0.45 | 0.35 | 0.91 | 0.00 | - | 1 | 96 | 42.70% |
| CMCSA241115P00030000 | 2024-04-18 2:25PM EDT | 2024-11-15 | 0.47 | 0.44 | 0.49 | -0.03 | -6.00% | 5 | 2,748 | 32.57% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 0.78 | 0.65 | 0.72 | 0.00 | - | 1 | 775 | 32.18% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 1.02 | 1.65 | 0.00 | - | 2 | 8 | 35.17% |
| CMCSA260116P00030000 | 2024-04-15 3:48PM EDT | 2026-01-16 | 1.74 | 1.60 | 1.93 | 0.00 | - | 286 | 535 | 30.86% |
© 2024 Yahoo. All rights reserved.