Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,915.52 -2,025.19 (-3.22%) CMC Crypto 200
1,260.58 -97.43 (-7.17%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00038000 | 2024-05-10 11:21AM EDT | 2024-05-10 | 1.18 | 0.85 | 2.57 | -0.57 | -32.57% | 1 | 141 | 112.50% |
| CMCSA240517C00038000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 1.43 | 1.27 | 1.46 | +0.48 | +50.53% | 19 | 502 | 25.68% |
| CMCSA240524C00038000 | 2024-05-08 10:27AM EDT | 2024-05-24 | 1.85 | 1.44 | 1.85 | 0.00 | - | 31 | 115 | 34.23% |
| CMCSA240531C00038000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 1.72 | 0.28 | 2.96 | +0.62 | +56.36% | 19 | 59 | 59.33% |
| CMCSA240607C00038000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 1.40 | 1.44 | 2.65 | 0.00 | - | - | 2 | 44.29% |
| CMCSA240628C00038000 | 2024-05-10 12:40PM EDT | 2024-06-28 | 2.10 | 0.57 | 2.68 | +0.36 | +20.69% | 3 | 3 | 34.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00038000 | 2024-05-10 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.53 | -0.05 | -83.33% | 46 | 642 | 92.19% |
| CMCSA240517P00038000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | -0.23 | -76.67% | 208 | 1,090 | 21.49% |
| CMCSA240524P00038000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.22 | -0.15 | -44.12% | 40 | 571 | 21.88% |
| CMCSA240531P00038000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.28 | -0.25 | -51.02% | 3 | 45 | 20.12% |
| CMCSA240607P00038000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 0.57 | 0.33 | 0.37 | 0.00 | - | 1 | 30 | 20.12% |
| CMCSA240614P00038000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 0.50 | 0.42 | 0.48 | -0.25 | -33.33% | 6 | 2 | 20.70% |
© 2024 Yahoo. All rights reserved.