UK markets open in 4 hours 26 minutes
NIKKEI 225
26,280.54 +172.89 (+0.66%) HANG SENG
21,437.61 -149.05 (-0.69%) 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
17,112.79 +354.22 (+2.11%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708C00045000 | 2022-07-05 10:04AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,023 | 78.13% |
| CMCSA220715C00045000 | 2022-07-06 2:46PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 109 | 8,510 | 42.97% |
| CMCSA220722C00045000 | 2022-07-05 2:03PM EDT | 2022-07-22 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 71 | 38.87% |
| CMCSA220729C00045000 | 2022-07-06 12:14PM EDT | 2022-07-29 | 0.11 | 0.09 | 0.14 | -0.03 | -21.43% | 5 | 36 | 34.96% |
| CMCSA220805C00045000 | 2022-07-06 9:32AM EDT | 2022-08-05 | 0.20 | 0.11 | 0.19 | +0.05 | +33.33% | 3 | 5 | 33.20% |
| CMCSA220812C00045000 | 2022-07-01 2:58PM EDT | 2022-08-12 | 0.24 | 0.16 | 0.23 | 0.00 | - | 3 | 3 | 31.49% |
| CMCSA220819C00045000 | 2022-07-06 3:43PM EDT | 2022-08-19 | 0.27 | 0.23 | 0.30 | +0.01 | +3.85% | 23 | 1,928 | 31.25% |
| CMCSA220916C00045000 | 2022-07-06 3:39PM EDT | 2022-09-16 | 0.49 | 0.44 | 0.50 | +0.02 | +4.26% | 47 | 4,822 | 28.98% |
| CMCSA221021C00045000 | 2022-07-06 3:59PM EDT | 2022-10-21 | 0.73 | 0.67 | 0.79 | +0.03 | +4.29% | 19 | 5,789 | 28.39% |
| CMCSA221118C00045000 | 2022-07-06 3:05PM EDT | 2022-11-18 | 1.03 | 0.92 | 1.09 | -0.01 | -0.96% | 49 | 4,197 | 29.13% |
| CMCSA230120C00045000 | 2022-07-06 2:28PM EDT | 2023-01-20 | 1.53 | 1.38 | 1.53 | +0.20 | +15.04% | 269 | 16,842 | 28.39% |
| CMCSA230616C00045000 | 2022-07-06 2:19PM EDT | 2023-06-16 | 2.56 | 2.51 | 2.70 | -0.09 | -3.40% | 12,560 | 7,859 | 29.63% |
| CMCSA240119C00045000 | 2022-07-06 10:29AM EDT | 2024-01-19 | 3.75 | 3.55 | 3.70 | +0.32 | +9.33% | 6 | 3,988 | 28.41% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220708P00045000 | 2022-07-05 3:13PM EDT | 2022-07-08 | 5.32 | 5.10 | 5.35 | 0.00 | - | 3 | 3 | 96.88% |
| CMCSA220715P00045000 | 2022-07-06 3:05PM EDT | 2022-07-15 | 5.12 | 5.05 | 5.30 | -0.63 | -10.96% | 70 | 3,315 | 55.08% |
| CMCSA220722P00045000 | 2022-07-05 2:53PM EDT | 2022-07-22 | 5.44 | 5.05 | 5.50 | 0.00 | - | 1 | 3 | 53.42% |
| CMCSA220729P00045000 | 2022-06-17 9:34AM EDT | 2022-07-29 | 7.01 | 5.05 | 5.45 | 0.00 | - | 1 | 1 | 42.38% |
| CMCSA220805P00045000 | 2022-06-30 3:38PM EDT | 2022-08-05 | 6.00 | 5.15 | 5.40 | 0.00 | - | - | 2 | 34.96% |
| CMCSA220819P00045000 | 2022-07-05 3:13PM EDT | 2022-08-19 | 5.48 | 5.25 | 5.40 | 0.00 | - | 3 | 268 | 28.91% |
| CMCSA220916P00045000 | 2022-07-06 1:54PM EDT | 2022-09-16 | 5.50 | 5.45 | 5.60 | -0.65 | -10.57% | 2 | 560 | 27.49% |
| CMCSA221021P00045000 | 2022-07-06 3:05PM EDT | 2022-10-21 | 5.82 | 5.75 | 6.00 | +0.07 | +1.22% | 45 | 3,019 | 29.00% |
| CMCSA221118P00045000 | 2022-06-30 12:21PM EDT | 2022-11-18 | 6.65 | 5.95 | 6.20 | 0.00 | - | 1 | 211 | 28.39% |
| CMCSA230120P00045000 | 2022-07-01 3:32PM EDT | 2023-01-20 | 6.40 | 6.30 | 6.55 | 0.00 | - | 1 | 8,172 | 26.98% |
| CMCSA230616P00045000 | 2022-06-24 11:12AM EDT | 2023-06-16 | 7.39 | 7.25 | 7.50 | -0.91 | -10.96% | 1 | 857 | 27.15% |
| CMCSA240119P00045000 | 2022-06-30 11:34AM EDT | 2024-01-19 | 8.75 | 7.85 | 8.35 | 0.00 | - | 1 | 658 | 25.76% |
© 2022 Yahoo. All rights reserved.
