Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,889.38 -2,437.20 (-3.67%) CMC Crypto 200
1,384.85 -39.25 (-2.75%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 110.94% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.27 | 0.00 | - | 45 | 50 | 121.39% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 635 | 40.63% |
| CMCSA240621C00050000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 18,179 | 27.93% |
| CMCSA240719C00050000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 292 | 2,913 | 24.32% |
| CMCSA240920C00050000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 320 | 957 | 24.17% |
| CMCSA241018C00050000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 0.32 | 0.31 | 0.37 | 0.00 | - | 2 | 30 | 24.51% |
| CMCSA241115C00050000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 0.60 | 0.42 | 0.53 | 0.00 | - | 2 | 109 | 25.27% |
| CMCSA250117C00050000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.79 | -0.11 | -12.36% | 2,427 | 50,005 | 25.15% |
| CMCSA250620C00050000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 1.34 | 1.42 | 1.87 | 0.00 | - | 5 | 14 | 28.16% |
| CMCSA260116C00050000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 2.31 | 2.25 | 2.92 | 0.00 | - | 1 | 354 | 28.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-04-03 10:07AM EDT | 2024-05-17 | 8.35 | 9.40 | 10.85 | 0.00 | - | 1 | 0 | 65.04% |
| CMCSA240621P00050000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 9.90 | 8.50 | 11.20 | +0.55 | +5.88% | 1,422 | 539 | 66.80% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 8.50 | 11.20 | 0.00 | - | 1,550 | 0 | 55.01% |
| CMCSA240920P00050000 | 2024-04-11 3:28PM EDT | 2024-09-20 | 9.90 | 8.30 | 11.10 | 0.00 | - | 630 | 631 | 40.67% |
| CMCSA241018P00050000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 10.10 | 9.15 | 11.75 | 0.00 | - | 350 | 344 | 44.39% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 10.65 | 8.10 | 10.35 | 0.00 | - | 2 | 79 | 25.73% |
| CMCSA250117P00050000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 9.92 | 8.45 | 11.10 | -1.13 | -10.23% | 10 | 2,622 | 30.37% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 2026-01-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 16.59% |
© 2024 Yahoo. All rights reserved.