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
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00040000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.39 | 0.39 | 0.43 | +0.26 | +200.00% | 833 | 4,876 | 25.98% |
| CMCSA240809C00040000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.59 | 0.58 | 0.67 | +0.29 | +96.67% | 163 | 87 | 26.17% |
| CMCSA240816C00040000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.78 | 0.76 | 0.79 | +0.36 | +85.71% | 929 | 4,841 | 24.56% |
| CMCSA240823C00040000 | 2024-07-26 12:27PM EDT | 2024-08-23 | 0.95 | 0.67 | 1.14 | +0.36 | +61.02% | 16 | 69 | 29.30% |
| CMCSA240830C00040000 | 2024-07-26 11:15AM EDT | 2024-08-30 | 1.10 | 0.98 | 1.79 | +0.44 | +66.67% | 80 | 56 | 39.45% |
| CMCSA240906C00040000 | 2024-07-25 3:24PM EDT | 2024-09-06 | 1.27 | 0.23 | 2.21 | +0.59 | +86.76% | 10 | - | 43.85% |
| CMCSA240920C00040000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 1.36 | 1.41 | 1.45 | +0.41 | +43.16% | 396 | 5,718 | 25.71% |
| CMCSA241018C00040000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 1.98 | 1.73 | 1.85 | +0.70 | +54.69% | 452 | 5,185 | 26.25% |
| CMCSA241115C00040000 | 2024-07-26 2:01PM EDT | 2024-11-15 | 2.31 | 2.27 | 2.32 | +0.55 | +31.25% | 57 | 3,569 | 28.10% |
| CMCSA250117C00040000 | 2024-07-26 12:23PM EDT | 2025-01-17 | 2.99 | 2.78 | 2.88 | +0.71 | +31.14% | 9 | 13,157 | 27.59% |
| CMCSA250620C00040000 | 2024-07-26 12:16PM EDT | 2025-06-20 | 4.30 | 3.05 | 4.30 | +0.75 | +21.13% | 1 | 538 | 29.59% |
| CMCSA260116C00040000 | 2024-07-26 11:23AM EDT | 2026-01-16 | 5.25 | 4.35 | 5.40 | +0.55 | +11.70% | 1 | 4,096 | 28.88% |
| CMCSA261218C00040000 | 2024-07-25 11:11AM EDT | 2026-12-18 | 6.06 | 5.05 | 6.95 | 0.00 | - | 61 | 334 | 29.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00040000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.66 | 0.65 | 0.68 | -0.64 | -49.23% | 106 | 75 | 23.15% |
| CMCSA240809P00040000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.80 | 0.77 | 0.85 | -0.70 | -46.67% | 94 | 54 | 21.97% |
| CMCSA240816P00040000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.91 | 0.84 | 0.97 | -0.66 | -42.04% | 275 | 2,054 | 21.14% |
| CMCSA240823P00040000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 1.10 | 0.99 | 1.10 | -0.16 | -12.70% | 42 | 4 | 21.29% |
| CMCSA240830P00040000 | 2024-07-23 3:25PM EDT | 2024-08-30 | 1.01 | 1.05 | 1.82 | -0.68 | -40.24% | 3 | 10 | 33.74% |
| CMCSA240920P00040000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 1.46 | 1.34 | 1.58 | -0.81 | -35.68% | 627 | 3,139 | 22.80% |
| CMCSA241018P00040000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 1.83 | 1.80 | 1.83 | -0.63 | -25.61% | 150 | 3,061 | 21.92% |
| CMCSA241115P00040000 | 2024-07-26 1:58PM EDT | 2024-11-15 | 2.25 | 2.24 | 2.28 | -0.49 | -17.88% | 96 | 1,285 | 24.12% |
| CMCSA250117P00040000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 2.67 | 2.63 | 2.74 | -0.73 | -21.47% | 98 | 10,157 | 23.49% |
| CMCSA250620P00040000 | 2024-07-26 11:31AM EDT | 2025-06-20 | 3.60 | 3.55 | 3.90 | -0.55 | -13.25% | 24 | 409 | 24.88% |
| CMCSA260116P00040000 | 2024-07-23 1:57PM EDT | 2026-01-16 | 4.90 | 2.82 | 4.70 | 0.00 | - | 1 | 1,243 | 23.62% |
| CMCSA261218P00040000 | 2024-07-24 3:50PM EDT | 2026-12-18 | 6.40 | 3.75 | 7.20 | 0.00 | - | 22 | 46 | 28.88% |
© 2024 Yahoo. All rights reserved.