UK markets open in 4 hours 35 minutes
NIKKEI 225
26,300.07 +192.42 (+0.74%) HANG SENG
21,400.46 -186.20 (-0.86%) CRUDE OIL
97.60 -0.93 (-0.94%) GOLD FUTURES
1,738.20 +1.70 (+0.10%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,125.65 +358.38 (+2.14%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708C00035000 | 2022-06-29 10:27AM EDT | 2022-07-08 | 3.95 | 4.70 | 4.95 | 0.00 | - | - | 1 | 123.05% |
| CMCSA220715C00035000 | 2022-07-06 9:49AM EDT | 2022-07-15 | 5.00 | 4.70 | 4.95 | -0.40 | -7.41% | 2 | 7 | 58.01% |
| CMCSA220805C00035000 | 2022-06-29 10:27AM EDT | 2022-08-05 | 4.25 | 5.10 | 5.30 | 0.00 | - | - | 1 | 47.66% |
| CMCSA220819C00035000 | 2022-07-01 11:30AM EDT | 2022-08-19 | 5.21 | 5.35 | 5.45 | 0.00 | - | 4 | 104 | 43.70% |
| CMCSA220916C00035000 | 2022-07-05 9:41AM EDT | 2022-09-16 | 5.10 | 5.65 | 5.85 | 0.00 | - | 1 | 26 | 42.29% |
| CMCSA221021C00035000 | 2022-06-30 1:04PM EDT | 2022-10-21 | 5.52 | 5.90 | 6.20 | 0.00 | - | 2 | 12 | 40.04% |
| CMCSA221118C00035000 | 2022-07-06 9:46AM EDT | 2022-11-18 | 6.30 | 6.15 | 6.40 | +0.35 | +5.88% | 24 | 9 | 38.26% |
| CMCSA230120C00035000 | 2022-07-06 3:01PM EDT | 2023-01-20 | 6.75 | 6.60 | 6.85 | +0.10 | +1.50% | 13 | 345 | 36.33% |
| CMCSA230616C00035000 | 2022-06-22 12:09PM EDT | 2023-06-16 | 7.35 | 7.50 | 7.85 | 0.00 | - | 2 | 7 | 35.17% |
| CMCSA240119C00035000 | 2022-06-30 2:24PM EDT | 2024-01-19 | 8.15 | 8.35 | 8.70 | 0.00 | - | 6 | 43 | 32.52% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708P00035000 | 2022-07-01 2:35PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 398 | 87.50% |
| CMCSA220715P00035000 | 2022-07-05 3:26PM EDT | 2022-07-15 | 0.08 | 0.05 | 0.06 | 0.00 | - | 307 | 5,609 | 50.00% |
| CMCSA220722P00035000 | 2022-07-06 12:16PM EDT | 2022-07-22 | 0.13 | 0.08 | 0.13 | -0.04 | -23.53% | 1 | 71 | 44.34% |
| CMCSA220729P00035000 | 2022-07-06 2:33PM EDT | 2022-07-29 | 0.27 | 0.26 | 0.30 | -0.13 | -32.50% | 3 | 49 | 46.78% |
| CMCSA220805P00035000 | 2022-07-05 9:30AM EDT | 2022-08-05 | 0.36 | 0.31 | 0.38 | -0.11 | -23.40% | 5 | 5 | 44.24% |
| CMCSA220812P00035000 | 2022-07-01 10:14AM EDT | 2022-08-12 | 0.52 | 0.39 | 0.46 | 0.00 | - | 25 | 25 | 42.58% |
| CMCSA220819P00035000 | 2022-07-06 3:35PM EDT | 2022-08-19 | 0.47 | 0.47 | 0.52 | -0.08 | -14.55% | 3 | 5,414 | 40.87% |
| CMCSA220916P00035000 | 2022-07-06 3:50PM EDT | 2022-09-16 | 0.73 | 0.72 | 0.77 | -0.09 | -10.98% | 19 | 5,063 | 37.35% |
| CMCSA221021P00035000 | 2022-07-05 12:01PM EDT | 2022-10-21 | 1.06 | 1.02 | 1.09 | -0.21 | -16.54% | 17 | 6,544 | 35.79% |
| CMCSA221118P00035000 | 2022-07-01 2:04PM EDT | 2022-11-18 | 1.38 | 1.29 | 1.36 | 0.00 | - | 2 | 2,855 | 35.52% |
| CMCSA230120P00035000 | 2022-07-06 3:58PM EDT | 2023-01-20 | 1.73 | 1.68 | 1.78 | -0.28 | -13.93% | 11 | 11,036 | 33.84% |
| CMCSA230616P00035000 | 2022-07-05 3:36PM EDT | 2023-06-16 | 2.69 | 2.55 | 2.86 | 0.00 | - | 1 | 4,025 | 33.99% |
| CMCSA240119P00035000 | 2022-06-17 2:58PM EDT | 2024-01-19 | 4.20 | 3.40 | 3.55 | 0.00 | - | 26 | 258 | 30.69% |
© 2022 Yahoo. All rights reserved.
