UK markets open in 5 hours 2 minutes
NIKKEI 225
26,167.14 +59.49 (+0.23%) HANG SENG
21,277.98 -308.68 (-1.43%) CRUDE OIL
96.76 -1.77 (-1.80%) GOLD FUTURES
1,735.10 -1.40 (-0.08%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,203.62 +441.96 (+2.64%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708C00025000 | 2022-06-23 11:55AM EDT | 2022-07-08 | 13.71 | 14.70 | 14.95 | 0.00 | - | - | 50 | 351.56% |
| CMCSA220715C00025000 | 2022-04-25 10:06AM EDT | 2022-07-15 | 20.02 | 18.10 | 19.25 | 0.00 | - | 1 | 1 | 486.33% |
| CMCSA230120C00025000 | 2022-06-16 3:51PM EDT | 2023-01-20 | 13.36 | 15.10 | 15.45 | 0.00 | - | 3 | 10 | 51.32% |
| CMCSA230616C00025000 | 2022-06-24 12:29PM EDT | 2023-06-16 | 14.90 | 15.45 | 15.80 | 0.00 | - | 30 | 31 | 44.53% |
| CMCSA240119C00025000 | 2022-05-13 3:29PM EDT | 2024-01-19 | 17.80 | 17.20 | 18.05 | 0.00 | - | 4 | 29 | 52.61% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715P00025000 | 2022-06-16 10:50AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 323 | 121.88% |
| CMCSA220819P00025000 | 2022-06-30 12:57PM EDT | 2022-08-19 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1,000 | 5,550 | 66.80% |
| CMCSA220916P00025000 | 2022-06-16 3:26PM EDT | 2022-09-16 | 0.23 | 0.08 | 0.13 | 0.00 | - | - | 2 | 57.23% |
| CMCSA221021P00025000 | 2022-06-21 1:21PM EDT | 2022-10-21 | 0.26 | 0.13 | 0.19 | 0.00 | - | 4 | 197 | 50.78% |
| CMCSA221118P00025000 | 2022-06-22 3:26PM EDT | 2022-11-18 | 0.35 | 0.20 | 0.27 | 0.00 | - | 17 | 171 | 50.49% |
| CMCSA230120P00025000 | 2022-06-13 10:52AM EDT | 2023-01-20 | 0.57 | 0.37 | 0.43 | 0.00 | - | 2 | 678 | 46.53% |
| CMCSA230616P00025000 | 2022-06-23 10:13AM EDT | 2023-06-16 | 1.20 | 0.73 | 0.85 | 0.00 | - | 109 | 134 | 42.73% |
| CMCSA240119P00025000 | 2022-06-16 11:36AM EDT | 2024-01-19 | 1.50 | 1.21 | 1.34 | 0.00 | - | 2 | 23 | 38.99% |
© 2022 Yahoo. All rights reserved.
