UK markets open in 4 hours 26 minutes
NIKKEI 225
26,283.92 +176.27 (+0.68%) HANG SENG
21,432.83 -153.83 (-0.71%) CRUDE OIL
97.53 -1.00 (-1.01%) GOLD FUTURES
1,738.60 +2.10 (+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:47.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715C00047500 | 2022-07-06 10:33AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 99 | 18,424 | 52.34% |
| CMCSA220819C00047500 | 2022-07-05 10:39AM EDT | 2022-08-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 1,280 | 31.06% |
| CMCSA220916C00047500 | 2022-07-06 10:14AM EDT | 2022-09-16 | 0.20 | 0.16 | 0.21 | -0.04 | -16.67% | 25 | 662 | 28.66% |
| CMCSA221021C00047500 | 2022-07-06 12:37PM EDT | 2022-10-21 | 0.36 | 0.31 | 0.35 | +0.04 | +12.50% | 21 | 2,522 | 26.95% |
| CMCSA221118C00047500 | 2022-07-06 2:41PM EDT | 2022-11-18 | 0.58 | 0.46 | 0.53 | +0.05 | +9.43% | 5 | 2,147 | 27.22% |
| CMCSA230120C00047500 | 2022-07-06 3:24PM EDT | 2023-01-20 | 0.92 | 0.83 | 0.89 | +0.07 | +8.24% | 155 | 8,093 | 27.00% |
| CMCSA230616C00047500 | 2022-07-05 12:01PM EDT | 2023-06-16 | 1.75 | 1.78 | 1.93 | 0.00 | - | 14 | 6,991 | 28.66% |
| CMCSA240119C00047500 | 2022-07-06 2:19PM EDT | 2024-01-19 | 2.85 | 2.71 | 2.91 | +0.35 | +14.00% | 3 | 4,026 | 27.86% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715P00047500 | 2022-07-06 3:05PM EDT | 2022-07-15 | 7.60 | 7.55 | 7.80 | -0.65 | -7.88% | 615 | 12,806 | 72.46% |
| CMCSA220819P00047500 | 2022-06-21 10:27AM EDT | 2022-08-19 | 9.00 | 7.60 | 7.80 | 0.00 | - | 8 | 15 | 32.81% |
| CMCSA220916P00047500 | 2022-06-14 12:58PM EDT | 2022-09-16 | 8.00 | 7.60 | 7.90 | 0.00 | - | 20 | 21 | 29.35% |
| CMCSA221021P00047500 | 2022-07-06 3:05PM EDT | 2022-10-21 | 7.90 | 7.75 | 8.25 | +2.35 | +42.34% | 615 | 456 | 31.54% |
| CMCSA221118P00047500 | 2022-06-28 12:09PM EDT | 2022-11-18 | 8.55 | 7.95 | 8.20 | 0.00 | - | 3 | 8 | 27.25% |
| CMCSA230120P00047500 | 2022-06-27 9:55AM EDT | 2023-01-20 | 8.60 | 8.30 | 8.50 | 0.00 | - | 10 | 14,693 | 26.32% |
| CMCSA230616P00047500 | 2022-06-09 2:24PM EDT | 2023-06-16 | 7.55 | 8.95 | 9.25 | 0.00 | - | 1 | 1,000 | 26.09% |
| CMCSA240119P00047500 | 2022-07-01 2:14PM EDT | 2024-01-19 | 10.05 | 9.50 | 10.10 | 0.00 | - | 12 | 23 | 25.29% |
© 2022 Yahoo. All rights reserved.
