NasdaqGS - Delayed Quote • USD
Comcast Corporation (CMCSA)
At close: April 24 at 4:00 PM EDT
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 | 4/24/2024 5:16 PM | 37.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
CMCSA240426C00038000 | 4/24/2024 7:56 PM | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/24/2024 7:50 PM | 39 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,435 | 0 | 0.00% |
CMCSA240426C00039500 | 4/24/2024 7:42 PM | 39.5 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
CMCSA240426C00040000 | 4/24/2024 7:58 PM | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,545 | 0 | 0.00% |
CMCSA240426C00040500 | 4/24/2024 7:59 PM | 40.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 3.13% |
CMCSA240426C00041000 | 4/24/2024 7:56 PM | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1,741 | 0 | 6.25% |
CMCSA240426C00041500 | 4/24/2024 7:58 PM | 41.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 12.50% |
CMCSA240426C00042000 | 4/24/2024 7:59 PM | 42 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 379 | 0 | 12.50% |
CMCSA240426C00042500 | 4/24/2024 7:51 PM | 42.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
CMCSA240426C00043000 | 4/24/2024 7:59 PM | 43 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 25.00% |
CMCSA240426C00043500 | 4/24/2024 7:55 PM | 43.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 25.00% |
CMCSA240426C00044000 | 4/24/2024 7:59 PM | 44 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2,451 | 0 | 25.00% |
CMCSA240426C00044500 | 4/24/2024 7:59 PM | 44.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
CMCSA240426C00045000 | 4/24/2024 7:57 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
CMCSA240426C00046000 | 4/24/2024 7:39 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 50.00% |
CMCSA240426C00047000 | 4/24/2024 7:53 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 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% |
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 | 4/24/2024 7:39 PM | 32.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 0 | 50.00% |
CMCSA240426P00033000 | 4/24/2024 7:57 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 50.00% |
CMCSA240426P00034000 | 4/24/2024 7:54 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,339 | 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 | 4/24/2024 7:57 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
CMCSA240426P00035500 | 4/24/2024 4:46 PM | 35.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
CMCSA240426P00036000 | 4/24/2024 7:59 PM | 36 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 50.00% |
CMCSA240426P00036500 | 4/24/2024 7:57 PM | 36.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,383 | 0 | 25.00% |
CMCSA240426P00037000 | 4/24/2024 7:59 PM | 37 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 25.00% |
CMCSA240426P00037500 | 4/24/2024 7:59 PM | 37.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 25.00% |
CMCSA240426P00038000 | 4/24/2024 7:59 PM | 38 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 346 | 0 | 25.00% |
CMCSA240426P00038500 | 4/24/2024 7:57 PM | 38.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 12.50% |
CMCSA240426P00039000 | 4/24/2024 7:59 PM | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 582 | 0 | 12.50% |
CMCSA240426P00039500 | 4/24/2024 7:58 PM | 39.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 6.25% |
CMCSA240426P00040000 | 4/24/2024 7:59 PM | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 545 | 0 | 3.13% |
CMCSA240426P00040500 | 4/24/2024 7:59 PM | 40.5 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 0.00% |
CMCSA240426P00041000 | 4/24/2024 7:46 PM | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 0.00% |
CMCSA240426P00042000 | 4/24/2024 7:15 PM | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/24/2024 6:32 PM | 43 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/24/2024 7:32 PM | 46 | 6.79 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
CHTR Charter Communications, Inc.
264.70
-0.60%
TMUS T-Mobile US, Inc.
164.18
+0.57%
T AT&T Inc.
16.81
+1.88%
VZ Verizon Communications Inc.
39.49
-0.53%
VOD Vodafone Group Public Limited Company
8.66
-0.35%
TU TELUS Corporation
16.08
-0.80%
BCE BCE Inc.
33.06
-0.60%
ATUS Altice USA, Inc.
1.9600
+2.62%
LUMN Lumen Technologies, Inc.
1.2900
-5.15%
IRDM Iridium Communications Inc.
29.28
+1.88%