NasdaqGS - Delayed Quote USD

Comcast Corporation (CMCSA)

40.36 -0.21 (-0.52%)
At close: April 23 at 4:00 PM EDT
40.36 0.00 (0.00%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240426C00029000 4/19/2024 7:36 PM 29 11.10 0.00 0.00 0.00 0.00% 8 0 0.00%
CMCSA240426C00033000 4/2/2024 2:07 PM 33 9.15 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240426C00035000 4/18/2024 1:31 PM 35 4.47 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240426C00036000 4/17/2024 1:36 PM 36 3.60 0.00 0.00 0.00 0.00% 4 0 0.00%
CMCSA240426C00036500 4/15/2024 2:57 PM 36.5 3.45 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240426C00037000 4/15/2024 3:27 PM 37 2.94 0.00 0.00 0.00 0.00% 3 0 0.00%
CMCSA240426C00037500 4/18/2024 1:39 PM 37.5 2.24 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240426C00038000 4/22/2024 4:12 PM 38 2.51 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240426C00038500 4/18/2024 2:45 PM 38.5 1.65 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240426C00039000 4/23/2024 6:38 PM 39 1.99 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240426C00039500 4/23/2024 7:49 PM 39.5 1.48 0.00 0.00 0.00 0.00% 69 0 0.00%
CMCSA240426C00040000 4/23/2024 7:40 PM 40 1.22 0.00 0.00 0.00 0.00% 23 0 0.00%
CMCSA240426C00040500 4/23/2024 7:48 PM 40.5 0.90 0.00 0.00 0.00 0.00% 56 0 1.56%
CMCSA240426C00041000 4/23/2024 7:40 PM 41 0.72 0.00 0.00 0.00 0.00% 77 0 6.25%
CMCSA240426C00041500 4/23/2024 7:35 PM 41.5 0.53 0.00 0.00 0.00 0.00% 1,271 0 6.25%
CMCSA240426C00042000 4/23/2024 7:52 PM 42 0.35 0.00 0.00 0.00 0.00% 149 0 12.50%
CMCSA240426C00042500 4/23/2024 7:04 PM 42.5 0.26 0.00 0.00 0.00 0.00% 382 0 12.50%
CMCSA240426C00043000 4/23/2024 7:34 PM 43 0.18 0.00 0.00 0.00 0.00% 23 0 25.00%
CMCSA240426C00043500 4/23/2024 4:41 PM 43.5 0.12 0.00 0.00 0.00 0.00% 13 0 25.00%
CMCSA240426C00044000 4/23/2024 7:53 PM 44 0.06 0.00 0.00 0.00 0.00% 36 0 25.00%
CMCSA240426C00044500 4/23/2024 6:34 PM 44.5 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
CMCSA240426C00045000 4/23/2024 4:33 PM 45 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%
CMCSA240426C00046000 4/23/2024 7:24 PM 46 0.01 0.00 0.00 0.00 0.00% 37 0 25.00%
CMCSA240426C00047000 4/23/2024 4:33 PM 47 0.07 0.00 0.00 0.00 0.00% 7 0 50.00%
CMCSA240426C00048000 4/19/2024 2:59 PM 48 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMCSA240426C00049000 4/16/2024 2:54 PM 49 0.14 0.00 0.00 0.00 0.00% 50 0 50.00%
CMCSA240426C00050000 4/8/2024 2:55 PM 50 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
CMCSA240426C00051000 4/1/2024 4:50 PM 51 0.04 0.00 0.00 0.00 0.00% 200 0 50.00%
CMCSA240426C00052000 4/3/2024 7:01 PM 52 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240426P00030500 4/17/2024 4:56 PM 30.5 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
CMCSA240426P00031000 4/18/2024 5:33 PM 31 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
CMCSA240426P00032000 4/19/2024 1:36 PM 32 0.75 0.00 0.00 0.00 0.00% 2 0 50.00%
CMCSA240426P00032500 4/16/2024 7:52 PM 32.5 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
CMCSA240426P00033000 4/23/2024 7:29 PM 33 0.01 0.00 0.00 0.00 0.00% 780 0 50.00%
CMCSA240426P00034000 4/22/2024 7:55 PM 34 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMCSA240426P00034500 4/22/2024 4:56 PM 34.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
CMCSA240426P00035000 4/22/2024 7:57 PM 35 0.05 0.00 0.00 0.00 0.00% 83 0 50.00%
CMCSA240426P00035500 4/22/2024 2:14 PM 35.5 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
CMCSA240426P00036000 4/23/2024 7:21 PM 36 0.06 0.00 0.00 0.00 0.00% 70 0 25.00%
CMCSA240426P00036500 4/23/2024 6:19 PM 36.5 0.06 0.00 0.00 0.00 0.00% 26 0 25.00%
CMCSA240426P00037000 4/23/2024 7:51 PM 37 0.39 0.00 0.00 0.00 0.00% 31 0 25.00%
CMCSA240426P00037500 4/23/2024 7:55 PM 37.5 0.16 0.00 0.00 0.00 0.00% 7 0 25.00%
CMCSA240426P00038000 4/23/2024 7:52 PM 38 0.21 0.00 0.00 0.00 0.00% 74 0 12.50%
CMCSA240426P00038500 4/23/2024 7:55 PM 38.5 0.29 0.00 0.00 0.00 0.00% 72 0 12.50%
CMCSA240426P00039000 4/23/2024 6:19 PM 39 0.34 0.00 0.00 0.00 0.00% 50 0 12.50%
CMCSA240426P00039500 4/23/2024 7:45 PM 39.5 0.51 0.00 0.00 0.00 0.00% 30 0 6.25%
CMCSA240426P00040000 4/23/2024 7:55 PM 40 0.72 0.00 0.00 0.00 0.00% 15 0 3.13%
CMCSA240426P00040500 4/23/2024 6:51 PM 40.5 0.85 0.00 0.00 0.00 0.00% 12 0 0.00%
CMCSA240426P00041000 4/23/2024 7:50 PM 41 1.20 0.00 0.00 0.00 0.00% 22 0 0.00%
CMCSA240426P00042000 4/23/2024 3:31 PM 42 1.64 0.00 0.00 0.00 0.00% 11 0 0.00%
CMCSA240426P00042500 4/19/2024 6:48 PM 42.5 2.44 0.00 0.00 0.00 0.00% 3 0 0.00%
CMCSA240426P00043000 4/23/2024 2:34 PM 43 2.61 0.00 0.00 0.00 0.00% 10 0 0.00%
CMCSA240426P00044000 4/23/2024 2:34 PM 44 3.56 0.00 0.00 0.00 0.00% 10 0 0.00%
CMCSA240426P00045000 4/9/2024 3:29 PM 45 4.82 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240426P00046000 4/4/2024 6:38 PM 46 4.80 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

CHTR Charter Communications, Inc.
266.31
+0.46%
 
TMUS T-Mobile US, Inc.
163.25
+0.55%
 
T AT&T Inc.
16.50
+1.16%
 
VZ Verizon Communications Inc.
39.70
+2.85%
 
VOD Vodafone Group Public Limited Company
8.69
+0.81%
 
BCE BCE Inc.
33.26
+1.09%
 
TU TELUS Corporation
16.21
+0.87%
 
LUMN Lumen Technologies, Inc.
1.3600
0.00%
 
IRDM Iridium Communications Inc.
28.74
+2.24%
 
ATUS Altice USA, Inc.
1.9100
-0.52%