UK Markets open in 7 hrs 16 mins
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.15 -1.26 (-1.41%) GOLD FUTURES
1,794.50 -3.60 (-0.20%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
20,030.31 -224.16 (-1.11%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220819C00020000 | 2022-07-29 10:33AM EDT | 20.00 | 17.34 | 19.30 | 19.45 | 0.00 | - | - | 5 | 0.00% |
| CMCSA220819C00022500 | 2022-07-11 12:49PM EDT | 22.50 | 16.80 | 16.30 | 16.45 | 0.00 | - | - | 4 | 0.00% |
| CMCSA220819C00030000 | 2022-07-28 12:22PM EDT | 30.00 | 9.87 | 9.35 | 9.50 | 0.00 | - | - | 50 | 0.00% |
| CMCSA220819C00032500 | 2022-08-03 11:05AM EDT | 32.50 | 5.70 | 6.85 | 7.00 | 0.00 | - | 1 | 405 | 0.00% |
| CMCSA220819C00034000 | 2022-07-29 10:17AM EDT | 34.00 | 3.65 | 5.35 | 5.50 | 0.00 | - | - | 10 | 0.00% |
| CMCSA220819C00035000 | 2022-08-11 9:57AM EDT | 35.00 | 4.58 | 4.35 | 4.50 | +0.59 | +14.79% | 3 | 32 | 0.00% |
| CMCSA220819C00035500 | 2022-07-29 11:27AM EDT | 35.50 | 1.95 | 3.85 | 4.00 | 0.00 | - | - | 5 | 0.00% |
| CMCSA220819C00036000 | 2022-08-08 9:51AM EDT | 36.00 | 3.20 | 3.40 | 3.50 | 0.00 | - | 30 | 38 | 0.00% |
| CMCSA220819C00036500 | 2022-08-05 2:38PM EDT | 36.50 | 1.90 | 2.92 | 3.05 | 0.00 | - | 1 | 338 | 0.00% |
| CMCSA220819C00037000 | 2022-08-09 9:53AM EDT | 37.00 | 1.55 | 2.46 | 2.54 | 0.00 | - | 12 | 1,065 | 0.00% |
| CMCSA220819C00037500 | 2022-08-11 12:35PM EDT | 37.50 | 2.06 | 2.00 | 2.07 | +0.87 | +73.11% | 12 | 2,191 | 0.00% |
| CMCSA220819C00038000 | 2022-08-11 11:08AM EDT | 38.00 | 1.54 | 1.57 | 1.63 | +0.80 | +108.11% | 10 | 352 | 0.00% |
| CMCSA220819C00038500 | 2022-08-11 2:02PM EDT | 38.50 | 1.17 | 1.18 | 1.23 | +0.59 | +101.72% | 40 | 1,307 | 0.00% |
| CMCSA220819C00039000 | 2022-08-11 12:53PM EDT | 39.00 | 0.85 | 0.82 | 0.87 | +0.46 | +117.95% | 61 | 300 | 0.00% |
| CMCSA220819C00039500 | 2022-08-11 2:34PM EDT | 39.50 | 0.55 | 0.55 | 0.59 | +0.30 | +120.00% | 417 | 1,442 | 0.00% |
| CMCSA220819C00040000 | 2022-08-11 2:14PM EDT | 40.00 | 0.35 | 0.33 | 0.37 | +0.21 | +150.00% | 217 | 6,097 | 0.00% |
| CMCSA220819C00040500 | 2022-08-11 2:15PM EDT | 40.50 | 0.18 | 0.20 | 0.22 | +0.08 | +80.00% | 15 | 1,196 | 9.67% |
| CMCSA220819C00041000 | 2022-08-11 1:17PM EDT | 41.00 | 0.11 | 0.12 | 0.14 | +0.05 | +83.33% | 1 | 302 | 16.21% |
| CMCSA220819C00041500 | 2022-08-11 1:22PM EDT | 41.50 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 2 | 417 | 20.41% |
| CMCSA220819C00042000 | 2022-08-11 1:17PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 28 | 476 | 25.00% |
| CMCSA220819C00042500 | 2022-08-11 1:58PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 8 | 12,658 | 28.32% |
| CMCSA220819C00043000 | 2022-08-11 12:34PM EDT | 43.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 906 | 33.59% |
| CMCSA220819C00043500 | 2022-08-08 3:50PM EDT | 43.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 193 | 36.72% |
| CMCSA220819C00044000 | 2022-08-11 11:25AM EDT | 44.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 395 | 41.41% |
| CMCSA220819C00044500 | 2022-08-09 3:42PM EDT | 44.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 231 | 43.75% |
| CMCSA220819C00045000 | 2022-08-11 11:12AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 16,052 | 47.66% |
| CMCSA220819C00045500 | 2022-08-08 2:13PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 269 | 51.95% |
| CMCSA220819C00046000 | 2022-08-10 3:55PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 759 | 52.34% |
| CMCSA220819C00046500 | 2022-08-02 2:12PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 53.91% |
| CMCSA220819C00047000 | 2022-08-08 10:31AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 368 | 60.16% |
| CMCSA220819C00047500 | 2022-08-08 12:08PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,279 | 60.94% |
| CMCSA220819C00048000 | 2022-07-27 11:30AM EDT | 48.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 19 | 64.06% |
| CMCSA220819C00049000 | 2022-07-19 1:54PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 23 | 71.09% |
| CMCSA220819C00050000 | 2022-08-08 9:30AM EDT | 50.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 794 | 78.13% |
| CMCSA220819C00052500 | 2022-07-29 10:59AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 40 | 122.66% |
| CMCSA220819C00055000 | 2022-08-04 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 46 | 107.81% |
| CMCSA220819C00060000 | 2022-07-28 3:08PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 132.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220819P00020000 | 2022-07-28 12:31PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 60 | 231.25% |
| CMCSA220819P00022500 | 2022-07-01 11:44AM EDT | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 30 | 203.13% |
| CMCSA220819P00025000 | 2022-07-22 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5,478 | 175.00% |
| CMCSA220819P00027500 | 2022-07-22 12:22PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 205 | 139.06% |
| CMCSA220819P00030000 | 2022-08-01 1:04PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 4,434 | 114.06% |
| CMCSA220819P00031000 | 2022-08-02 3:34PM EDT | 31.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 107.03% |
| CMCSA220819P00032000 | 2022-08-05 10:18AM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 313 | 84.38% |
| CMCSA220819P00032500 | 2022-08-05 11:03AM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 2,277 | 79.69% |
| CMCSA220819P00033000 | 2022-08-11 11:46AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 43 | 79.69% |
| CMCSA220819P00033500 | 2022-08-05 10:21AM EDT | 33.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 1 | 76.56% |
| CMCSA220819P00034000 | 2022-08-09 12:15PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5 | 628 | 74.22% |
| CMCSA220819P00034500 | 2022-08-08 12:21PM EDT | 34.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 411 | 510 | 68.75% |
| CMCSA220819P00035000 | 2022-08-11 10:09AM EDT | 35.00 | 0.02 | 0.03 | 0.04 | -0.07 | -77.78% | 32 | 5,647 | 67.19% |
| CMCSA220819P00035500 | 2022-08-09 10:02AM EDT | 35.50 | 0.14 | 0.04 | 0.05 | 0.00 | - | 2 | 434 | 64.84% |
| CMCSA220819P00036000 | 2022-08-11 2:11PM EDT | 36.00 | 0.04 | 0.06 | 0.07 | -0.13 | -76.47% | 156 | 487 | 63.67% |
| CMCSA220819P00036500 | 2022-08-11 10:45AM EDT | 36.50 | 0.05 | 0.08 | 0.06 | -0.18 | -78.26% | 1 | 843 | 58.59% |
| CMCSA220819P00037000 | 2022-08-10 3:44PM EDT | 37.00 | 0.12 | 0.08 | 0.14 | -0.21 | -63.64% | 12 | 998 | 58.59% |
| CMCSA220819P00037500 | 2022-08-11 11:08AM EDT | 37.50 | 0.11 | 0.11 | 0.12 | -0.35 | -76.09% | 258 | 3,531 | 52.73% |
| CMCSA220819P00038000 | 2022-08-11 2:39PM EDT | 38.00 | 0.18 | 0.17 | 0.19 | -0.48 | -72.73% | 8 | 1,025 | 52.73% |
| CMCSA220819P00038500 | 2022-08-11 12:54PM EDT | 38.50 | 0.26 | 0.26 | 0.30 | -0.61 | -70.11% | 247 | 320 | 53.61% |
| CMCSA220819P00039000 | 2022-08-11 2:10PM EDT | 39.00 | 0.44 | 0.41 | 0.45 | -0.72 | -62.07% | 147 | 166 | 55.47% |
| CMCSA220819P00039500 | 2022-08-11 1:56PM EDT | 39.50 | 0.62 | 0.63 | 0.67 | -0.90 | -59.21% | 547 | 53 | 59.08% |
| CMCSA220819P00040000 | 2022-08-11 12:33PM EDT | 40.00 | 0.89 | 0.91 | 0.97 | -1.09 | -55.05% | 6 | 3,217 | 63.97% |
| CMCSA220819P00040500 | 2022-08-11 11:21AM EDT | 40.50 | 1.37 | 1.28 | 1.33 | -1.10 | -44.53% | 22 | 37 | 70.80% |
| CMCSA220819P00041000 | 2022-08-11 11:10AM EDT | 41.00 | 1.73 | 1.68 | 1.75 | -0.47 | -21.36% | 2 | 37 | 78.32% |
| CMCSA220819P00041500 | 2022-08-05 1:08PM EDT | 41.50 | 3.32 | 2.13 | 2.22 | 0.00 | - | - | 131 | 87.11% |
| CMCSA220819P00042000 | 2022-07-29 2:20PM EDT | 42.00 | 4.85 | 2.60 | 2.72 | 0.00 | - | - | 247 | 96.48% |
| CMCSA220819P00042500 | 2022-08-09 12:15PM EDT | 42.50 | 4.37 | 3.10 | 3.20 | 0.00 | - | 51 | 1,619 | 105.37% |
| CMCSA220819P00043000 | 2022-08-01 2:54PM EDT | 43.00 | 5.70 | 3.55 | 3.70 | 0.00 | - | - | 177 | 112.89% |
| CMCSA220819P00043500 | 2022-07-29 12:19PM EDT | 43.50 | 6.72 | 4.05 | 4.20 | 0.00 | - | - | 31 | 121.29% |
| CMCSA220819P00044000 | 2022-07-27 2:02PM EDT | 44.00 | 1.96 | 4.55 | 4.70 | 0.00 | - | - | 40 | 129.39% |
| CMCSA220819P00044500 | 2022-08-02 12:43PM EDT | 44.50 | 6.60 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 137.21% |
| CMCSA220819P00045000 | 2022-08-08 9:34AM EDT | 45.00 | 5.85 | 5.55 | 5.70 | 0.00 | - | - | 76 | 144.73% |
| CMCSA220819P00045500 | 2022-08-08 10:55AM EDT | 45.50 | 6.15 | 6.05 | 6.20 | 0.00 | - | - | 0 | 151.95% |
| CMCSA220819P00046000 | 2022-07-27 2:35PM EDT | 46.00 | 3.25 | 6.55 | 6.70 | 0.00 | - | - | 1 | 158.98% |
| CMCSA220819P00047000 | 2022-07-27 2:35PM EDT | 47.00 | 4.10 | 7.55 | 7.70 | 0.00 | - | - | 1 | 172.46% |
| CMCSA220819P00047500 | 2022-07-26 9:31AM EDT | 47.50 | 5.28 | 8.05 | 8.20 | 0.00 | - | - | 8 | 178.91% |
| CMCSA220819P00048000 | 2022-08-10 2:47PM EDT | 48.00 | 9.05 | 8.55 | 8.70 | -0.80 | -8.12% | - | 0 | 185.16% |
| CMCSA220819P00050000 | 2022-07-15 1:46PM EDT | 50.00 | 9.10 | 10.55 | 10.70 | 0.00 | - | - | 0 | 208.89% |
| CMCSA220819P00052500 | 2022-07-28 10:00AM EDT | 52.50 | 13.35 | 13.05 | 13.20 | 0.00 | - | - | 0 | 235.84% |
| CMCSA220819P00055000 | 2022-07-22 12:51PM EDT | 55.00 | 12.50 | 15.55 | 15.70 | 0.00 | - | - | 0 | 260.45% |
© 2022 Yahoo. All rights reserved.
