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
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00045000 | 2024-07-24 12:13PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 60 | 53.13% |
| CMCSA240809C00045000 | 2024-07-23 3:09PM EDT | 2024-08-09 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 1,122 | 39.26% |
| CMCSA240816C00045000 | 2024-07-26 1:58PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 727 | 28.91% |
| CMCSA240823C00045000 | 2024-07-15 3:49PM EDT | 2024-08-23 | 0.15 | 0.01 | 1.30 | 0.00 | - | 1 | 4 | 52.39% |
| CMCSA240830C00045000 | 2024-07-16 3:52PM EDT | 2024-08-30 | 0.25 | 0.03 | 0.25 | 0.00 | - | - | 2 | 33.89% |
| CMCSA240920C00045000 | 2024-07-26 1:42PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 71 | 8,328 | 23.73% |
| CMCSA241018C00045000 | 2024-07-26 2:31PM EDT | 2024-10-18 | 0.31 | 0.27 | 0.33 | +0.11 | +55.00% | 279 | 2,295 | 23.78% |
| CMCSA241115C00045000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 0.64 | 0.61 | 0.68 | +0.21 | +48.84% | 227 | 6,234 | 26.59% |
| CMCSA250117C00045000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.06 | +0.20 | +24.10% | 85 | 40,702 | 25.67% |
| CMCSA250620C00045000 | 2024-07-26 9:39AM EDT | 2025-06-20 | 2.09 | 1.79 | 2.20 | +0.30 | +16.76% | 15 | 1,545 | 27.22% |
| CMCSA260116C00045000 | 2024-07-26 3:46PM EDT | 2026-01-16 | 3.36 | 2.81 | 3.70 | +0.86 | +34.40% | 10 | 555 | 29.33% |
| CMCSA261218C00045000 | 2024-07-25 9:30AM EDT | 2026-12-18 | 4.30 | 3.50 | 5.95 | 0.00 | - | 1 | 10 | 32.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00045000 | 2024-07-18 9:47AM EDT | 2024-08-02 | 4.50 | 5.20 | 5.45 | 0.00 | - | 1 | 0 | 64.84% |
| CMCSA240816P00045000 | 2024-07-22 11:10AM EDT | 2024-08-16 | 5.92 | 5.10 | 6.45 | 0.00 | - | 2 | 2 | 53.32% |
| CMCSA240920P00045000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 5.05 | 4.30 | 5.40 | -1.45 | -22.31% | 280 | 972 | 20.70% |
| CMCSA241018P00045000 | 2024-06-20 11:56AM EDT | 2024-10-18 | 7.90 | 4.50 | 5.35 | 0.00 | - | 454 | 692 | 14.45% |
| CMCSA241115P00045000 | 2024-07-25 10:48AM EDT | 2024-11-15 | 6.65 | 5.60 | 5.70 | 0.00 | - | 4 | 481 | 21.75% |
| CMCSA250117P00045000 | 2024-07-25 10:53AM EDT | 2025-01-17 | 6.75 | 5.85 | 5.95 | 0.00 | - | 2 | 4,976 | 20.80% |
| CMCSA250620P00045000 | 2024-07-25 10:27AM EDT | 2025-06-20 | 7.25 | 6.50 | 7.50 | 0.00 | - | 77 | 151 | 27.17% |
| CMCSA260116P00045000 | 2024-07-19 1:32PM EDT | 2026-01-16 | 7.30 | 7.25 | 8.50 | 0.00 | - | 105 | 1,214 | 26.66% |
| CMCSA261218P00045000 | 2024-07-17 2:54PM EDT | 2026-12-18 | 7.84 | 6.90 | 9.60 | 0.00 | - | 1 | 5 | 25.50% |
© 2024 Yahoo. All rights reserved.