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
64,058.27 +482.70 (+0.76%) CMC Crypto 200
1,371.72 +59.10 (+4.50%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00040000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.10 | 0.06 | 0.08 | -0.03 | -23.08% | 90 | 2,297 | 17.19% |
| CMCSA240426C00040000 | 2024-04-19 11:54AM EDT | 2024-04-26 | 0.91 | 0.92 | 0.94 | +0.07 | +8.33% | 6 | 334 | 42.97% |
| CMCSA240503C00040000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 1.07 | 1.04 | 1.09 | +0.11 | +11.46% | 34 | 104 | 36.04% |
| CMCSA240510C00040000 | 2024-04-19 12:07PM EDT | 2024-05-10 | 1.22 | 1.19 | 1.25 | +0.21 | +20.79% | 7 | 27 | 33.89% |
| CMCSA240517C00040000 | 2024-04-19 12:00PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.32 | +0.07 | +5.69% | 638 | 1,713 | 31.06% |
| CMCSA240524C00040000 | 2024-04-19 10:14AM EDT | 2024-05-24 | 1.46 | 1.41 | 1.48 | +0.21 | +16.80% | 8 | 104 | 31.08% |
| CMCSA240621C00040000 | 2024-04-19 11:43AM EDT | 2024-06-21 | 1.79 | 1.82 | 1.84 | +0.03 | +1.70% | 112 | 2,231 | 28.71% |
| CMCSA240719C00040000 | 2024-04-19 11:48AM EDT | 2024-07-19 | 2.08 | 2.08 | 2.12 | +0.03 | +1.46% | 60 | 1,666 | 27.47% |
| CMCSA240920C00040000 | 2024-04-18 10:01AM EDT | 2024-09-20 | 2.75 | 2.81 | 2.89 | 0.00 | - | 2 | 529 | 28.60% |
| CMCSA241018C00040000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.00 | 2.98 | 3.10 | 0.00 | - | 33 | 4,084 | 28.20% |
| CMCSA241115C00040000 | 2024-04-17 2:37PM EDT | 2024-11-15 | 2.94 | 3.30 | 3.45 | 0.00 | - | 6 | 237 | 29.16% |
| CMCSA250117C00040000 | 2024-04-18 10:52AM EDT | 2025-01-17 | 3.70 | 3.80 | 3.90 | 0.00 | - | 17 | 3,975 | 28.87% |
| CMCSA250620C00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.75 | 4.85 | 5.05 | 0.00 | - | 25 | 52 | 29.83% |
| CMCSA260116C00040000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 6.10 | 5.80 | 6.10 | +0.26 | +4.45% | 5 | 737 | 29.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00040000 | 2024-04-19 12:16PM EDT | 2024-04-19 | 0.28 | 0.21 | 0.31 | -0.20 | -41.67% | 226 | 13,945 | 27.15% |
| CMCSA240426P00040000 | 2024-04-19 11:54AM EDT | 2024-04-26 | 1.04 | 1.03 | 1.05 | -0.21 | -16.80% | 54 | 1,173 | 41.26% |
| CMCSA240503P00040000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 1.27 | 1.15 | 1.19 | 0.00 | - | 16 | 824 | 34.47% |
| CMCSA240510P00040000 | 2024-04-19 11:44AM EDT | 2024-05-10 | 1.31 | 1.25 | 1.29 | -0.12 | -8.39% | 1 | 185 | 31.06% |
| CMCSA240517P00040000 | 2024-04-19 12:02PM EDT | 2024-05-17 | 1.31 | 1.31 | 1.35 | -0.16 | -10.88% | 543 | 4,111 | 28.37% |
| CMCSA240524P00040000 | 2024-04-19 10:37AM EDT | 2024-05-24 | 1.26 | 1.39 | 1.46 | -0.24 | -16.00% | 5 | 16 | 27.66% |
| CMCSA240621P00040000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 1.68 | 1.67 | 1.70 | -0.10 | -5.62% | 711 | 13,221 | 24.37% |
| CMCSA240719P00040000 | 2024-04-19 12:20PM EDT | 2024-07-19 | 2.03 | 1.99 | 2.02 | -0.09 | -4.25% | 44 | 3,123 | 24.32% |
| CMCSA240920P00040000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 2.54 | 2.47 | 2.54 | -0.12 | -4.51% | 48 | 2,317 | 23.77% |
| CMCSA241018P00040000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 2.83 | 2.71 | 2.77 | 0.00 | - | 21 | 1,279 | 23.93% |
| CMCSA241115P00040000 | 2024-04-16 10:00AM EDT | 2024-11-15 | 3.20 | 2.97 | 3.05 | 0.00 | - | 50 | 212 | 24.61% |
| CMCSA250117P00040000 | 2024-04-17 2:51PM EDT | 2025-01-17 | 3.75 | 3.25 | 3.35 | 0.00 | - | 7 | 9,391 | 23.78% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 3.95 | 4.15 | 0.00 | - | 25 | 177 | 23.71% |
| CMCSA260116P00040000 | 2024-04-15 9:52AM EDT | 2026-01-16 | 5.08 | 4.70 | 4.95 | 0.00 | - | 2 | 425 | 23.26% |
© 2024 Yahoo. All rights reserved.