NasdaqGS - Delayed Quote • USD
Comcast Corporation (CMCSA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 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 | 4/18/2024 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% |
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%