UK markets open in 4 hours 21 minutes
NIKKEI 225
26,321.02 +213.37 (+0.82%) HANG SENG
21,423.56 -163.10 (-0.76%) CRUDE OIL
97.44 -1.09 (-1.11%) GOLD FUTURES
1,738.50 +2.00 (+0.12%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,094.00 +381.97 (+2.29%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715C00032500 | 2022-06-17 1:06PM EDT | 2022-07-15 | 6.10 | 7.20 | 7.45 | 0.00 | - | 1 | 0 | 83.20% |
| CMCSA220819C00032500 | 2022-07-01 2:25PM EDT | 2022-08-19 | 7.67 | 7.55 | 7.75 | 0.00 | - | 7 | 408 | 51.95% |
| CMCSA220916C00032500 | 2022-06-30 12:32PM EDT | 2022-09-16 | 7.55 | 7.80 | 8.05 | 0.00 | - | 4 | 3 | 48.63% |
| CMCSA221021C00032500 | 2022-06-22 10:29AM EDT | 2022-10-21 | 7.35 | 7.95 | 8.20 | 0.00 | - | 2 | 19 | 42.82% |
| CMCSA221118C00032500 | 2022-06-17 11:02AM EDT | 2022-11-18 | 7.09 | 8.20 | 8.40 | 0.00 | - | 4 | 1 | 41.41% |
| CMCSA230120C00032500 | 2022-07-06 9:46AM EDT | 2023-01-20 | 8.70 | 8.50 | 8.80 | +0.65 | +8.07% | 31 | 85 | 39.26% |
| CMCSA230616C00032500 | 2022-06-16 3:52PM EDT | 2023-06-16 | 8.01 | 9.30 | 9.75 | 0.00 | - | 3 | 45 | 38.10% |
| CMCSA240119C00032500 | 2022-06-14 9:41AM EDT | 2024-01-19 | 11.00 | 10.05 | 10.55 | 0.00 | - | 1 | 6 | 35.06% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715P00032500 | 2022-07-05 12:32PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 2,868 | 62.50% |
| CMCSA220819P00032500 | 2022-07-06 12:15PM EDT | 2022-08-19 | 0.29 | 0.24 | 0.28 | -0.05 | -14.71% | 2 | 2,227 | 46.19% |
| CMCSA220916P00032500 | 2022-07-06 11:05AM EDT | 2022-09-16 | 0.48 | 0.42 | 0.45 | 0.00 | - | 3 | 991 | 41.50% |
| CMCSA221021P00032500 | 2022-07-06 11:56AM EDT | 2022-10-21 | 0.68 | 0.64 | 0.68 | -0.07 | -9.33% | 4 | 3,650 | 39.06% |
| CMCSA221118P00032500 | 2022-06-29 10:14AM EDT | 2022-11-18 | 1.05 | 0.85 | 0.90 | 0.00 | - | 2 | 1,799 | 38.62% |
| CMCSA230120P00032500 | 2022-07-05 11:33AM EDT | 2023-01-20 | 1.42 | 1.18 | 1.24 | 0.00 | - | 4 | 7,448 | 36.40% |
| CMCSA230616P00032500 | 2022-07-05 11:13AM EDT | 2023-06-16 | 2.19 | 1.75 | 2.07 | 0.00 | - | 16 | 6,174 | 35.13% |
| CMCSA240119P00032500 | 2022-06-27 10:35AM EDT | 2024-01-19 | 3.00 | 2.67 | 2.83 | 0.00 | - | 1 | 1,029 | 32.57% |
© 2022 Yahoo. All rights reserved.
