UK markets open in 4 hours 37 minutes
NIKKEI 225
26,310.74 +203.09 (+0.78%) HANG SENG
21,404.91 -181.75 (-0.84%) CRUDE OIL
97.49 -1.04 (-1.06%) GOLD FUTURES
1,737.60 +1.10 (+0.06%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,143.65 +400.55 (+2.39%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708C00037500 | 2022-06-28 1:22PM EDT | 2022-07-08 | 2.18 | 2.19 | 2.47 | 0.00 | - | 15 | 0 | 73.05% |
| CMCSA220715C00037500 | 2022-07-01 1:59PM EDT | 2022-07-15 | 2.55 | 2.43 | 2.56 | 0.00 | - | 346 | 55 | 40.82% |
| CMCSA220819C00037500 | 2022-07-06 10:20AM EDT | 2022-08-19 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 13 | 612 | 37.84% |
| CMCSA220916C00037500 | 2022-06-27 10:15AM EDT | 2022-09-16 | 3.60 | 3.70 | 3.85 | 0.00 | - | 3 | 141 | 36.77% |
| CMCSA221021C00037500 | 2022-07-06 10:48AM EDT | 2022-10-21 | 4.15 | 4.00 | 4.15 | +0.20 | +5.06% | 6 | 850 | 33.99% |
| CMCSA221118C00037500 | 2022-07-01 9:30AM EDT | 2022-11-18 | 4.06 | 4.35 | 4.60 | 0.00 | - | 10 | 352 | 35.30% |
| CMCSA230120C00037500 | 2022-07-05 2:46PM EDT | 2023-01-20 | 4.95 | 4.90 | 5.10 | 0.00 | - | 1 | 302 | 33.74% |
| CMCSA230616C00037500 | 2022-06-23 3:00PM EDT | 2023-06-16 | 5.91 | 6.00 | 6.25 | 0.00 | - | 9 | 189 | 33.47% |
| CMCSA240119C00037500 | 2022-07-06 3:22PM EDT | 2024-01-19 | 7.15 | 6.90 | 7.25 | +0.40 | +5.93% | 2 | 9 | 31.62% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708P00037500 | 2022-07-06 2:43PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 4 | 34 | 49.61% |
| CMCSA220715P00037500 | 2022-07-06 2:45PM EDT | 2022-07-15 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 6 | 11,836 | 38.09% |
| CMCSA220819P00037500 | 2022-07-06 3:55PM EDT | 2022-08-19 | 0.96 | 0.92 | 0.98 | -0.10 | -9.43% | 5 | 3,718 | 35.99% |
| CMCSA220916P00037500 | 2022-07-06 2:40PM EDT | 2022-09-16 | 1.27 | 1.22 | 1.31 | -0.21 | -14.19% | 44 | 2,788 | 33.45% |
| CMCSA221021P00037500 | 2022-07-06 3:30PM EDT | 2022-10-21 | 1.67 | 1.66 | 1.73 | -0.36 | -17.73% | 13 | 3,938 | 32.86% |
| CMCSA221118P00037500 | 2022-07-06 12:04PM EDT | 2022-11-18 | 2.06 | 2.01 | 2.05 | -0.04 | -1.90% | 19 | 3,131 | 32.86% |
| CMCSA230120P00037500 | 2022-07-05 2:04PM EDT | 2023-01-20 | 2.76 | 2.38 | 2.51 | 0.00 | - | 185 | 18,119 | 31.37% |
| CMCSA230616P00037500 | 2022-07-05 11:30AM EDT | 2023-06-16 | 3.90 | 3.40 | 3.60 | 0.00 | - | 26 | 4,417 | 31.30% |
| CMCSA240119P00037500 | 2022-07-01 11:30AM EDT | 2024-01-19 | 4.55 | 4.30 | 4.45 | 0.00 | - | 6 | 711 | 29.11% |
© 2022 Yahoo. All rights reserved.
