UK markets open in 1 hour 18 minutes
NIKKEI 225
26,508.79 +401.14 (+1.54%) HANG SENG
21,571.17 -15.49 (-0.07%) CRUDE OIL
98.88 +0.35 (+0.36%) GOLD FUTURES
1,744.00 +7.50 (+0.43%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,055.74 +249.56 (+1.48%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715C00030000 | 2022-06-13 10:39AM EDT | 2022-07-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA220819C00030000 | 2022-06-15 12:21PM EDT | 2022-08-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA221021C00030000 | 2022-06-27 2:23PM EDT | 2022-10-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA221118C00030000 | 2022-06-16 12:15PM EDT | 2022-11-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230120C00030000 | 2022-06-30 9:55AM EDT | 2023-01-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA230616C00030000 | 2022-06-28 12:00PM EDT | 2023-06-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240119C00030000 | 2022-07-05 10:32AM EDT | 2024-01-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708P00030000 | 2022-06-29 12:24PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA220715P00030000 | 2022-07-06 11:58AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMCSA220722P00030000 | 2022-07-06 10:27AM EDT | 2022-07-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA220729P00030000 | 2022-06-30 1:58PM EDT | 2022-07-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA220805P00030000 | 2022-06-27 10:20AM EDT | 2022-08-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA220819P00030000 | 2022-07-05 10:39AM EDT | 2022-08-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA220916P00030000 | 2022-07-06 12:06PM EDT | 2022-09-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA221021P00030000 | 2022-07-01 2:36PM EDT | 2022-10-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA221118P00030000 | 2022-07-05 1:37PM EDT | 2022-11-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA230120P00030000 | 2022-07-06 9:30AM EDT | 2023-01-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA230616P00030000 | 2022-07-05 10:43AM EDT | 2023-06-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| CMCSA240119P00030000 | 2022-06-21 3:57PM EDT | 2024-01-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
