Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.30 +42.44 (+0.53%) Bitcoin USD
64,342.03 +1,040.87 (+1.64%) CMC Crypto 200
1,327.77 -68.76 (-4.76%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:37.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00037500 | 2024-04-25 3:24PM EDT | 2024-04-26 | 0.78 | 0.16 | 0.41 | 0.00 | - | 879 | 339 | 0.00% |
| CMCSA240517C00037500 | 2024-04-25 3:24PM EDT | 2024-05-17 | 1.30 | 0.52 | 1.00 | 0.00 | - | 291 | 358 | 20.80% |
| CMCSA240621C00037500 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.71 | 1.24 | 1.53 | 0.00 | - | 571 | 5,879 | 21.97% |
| CMCSA240719C00037500 | 2024-04-25 3:38PM EDT | 2024-07-19 | 2.16 | 1.69 | 1.83 | 0.00 | - | 230 | 390 | 22.14% |
| CMCSA240920C00037500 | 2024-04-25 2:28PM EDT | 2024-09-20 | 2.80 | 2.19 | 2.68 | 0.00 | - | 215 | 480 | 25.71% |
| CMCSA241115C00037500 | 2024-04-25 1:32PM EDT | 2024-11-15 | 3.35 | 2.89 | 3.20 | 0.00 | - | 58 | 122 | 26.54% |
| CMCSA250117C00037500 | 2024-04-26 9:34AM EDT | 2025-01-17 | 3.65 | 3.30 | 3.70 | -0.35 | -8.05% | 72 | 421 | 27.11% |
| CMCSA250620C00037500 | 2024-04-25 12:30PM EDT | 2025-06-20 | 4.76 | 4.50 | 4.80 | 0.00 | - | 3 | 18 | 28.47% |
| CMCSA260116C00037500 | 2024-04-26 9:30AM EDT | 2026-01-16 | 5.15 | 5.20 | 5.80 | -0.90 | -14.88% | 5 | 299 | 28.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00037500 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.68 | 0.25 | 0.75 | +0.42 | +161.54% | 15 | 1,174 | 87.89% |
| CMCSA240503P00037500 | 2024-04-25 2:40PM EDT | 2024-05-03 | 0.42 | 0.45 | 0.66 | 0.00 | - | 222 | 214 | 38.48% |
| CMCSA240517P00037500 | 2024-04-26 9:30AM EDT | 2024-05-17 | 1.20 | 0.75 | 0.85 | +0.58 | +93.55% | 2 | 8,727 | 28.42% |
| CMCSA240621P00037500 | 2024-04-26 9:30AM EDT | 2024-06-21 | 1.08 | 1.19 | 1.29 | +0.02 | +1.89% | 5 | 17,815 | 25.15% |
| CMCSA240719P00037500 | 2024-04-25 3:56PM EDT | 2024-07-19 | 1.42 | 1.54 | 1.71 | 0.00 | - | 1,708 | 6,344 | 26.42% |
| CMCSA240920P00037500 | 2024-04-26 9:30AM EDT | 2024-09-20 | 2.25 | 2.05 | 2.34 | +0.25 | +12.50% | 3 | 4,469 | 26.64% |
| CMCSA241018P00037500 | 2024-04-25 3:51PM EDT | 2024-10-18 | 2.19 | 2.36 | 2.48 | 0.00 | - | 550 | 660 | 25.77% |
| CMCSA241115P00037500 | 2024-04-25 3:28PM EDT | 2024-11-15 | 2.41 | 2.44 | 2.93 | 0.00 | - | 21 | 544 | 27.95% |
| CMCSA250117P00037500 | 2024-04-25 3:33PM EDT | 2025-01-17 | 2.75 | 3.00 | 3.25 | 0.00 | - | 362 | 7,319 | 26.95% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 3.46 | 3.65 | 4.30 | 0.00 | - | 4 | 4,669 | 28.03% |
| CMCSA260116P00037500 | 2024-04-25 3:17PM EDT | 2026-01-16 | 4.25 | 4.40 | 5.15 | 0.00 | - | 30 | 123 | 27.26% |
© 2024 Yahoo. All rights reserved.