NasdaqGS - Delayed Quote • USD
Comcast Corporation (CMCSA)
At close: 4:00 PM EDT
After hours: 5:32 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 | 9.00 | 11.50 | 0.00 | 0.00% | 8 | 8 | 257.42% |
| CMCSA240426C00033000 | 4/2/2024 2:07 PM | 33 | 9.15 | 6.90 | 7.55 | 0.00 | 0.00% | - | 42 | 98.44% |
| CMCSA240426C00035000 | 4/18/2024 1:31 PM | 35 | 4.47 | 4.95 | 5.55 | 0.00 | 0.00% | - | 10 | 84.38% |
| CMCSA240426C00036000 | 4/17/2024 1:36 PM | 36 | 3.60 | 4.10 | 5.20 | 0.00 | 0.00% | 4 | 44 | 132.42% |
| CMCSA240426C00036500 | 4/15/2024 2:57 PM | 36.5 | 3.45 | 2.50 | 4.10 | 0.00 | 0.00% | - | 4 | 116.02% |
| CMCSA240426C00037000 | 4/15/2024 3:27 PM | 37 | 2.94 | 2.45 | 3.45 | 0.00 | 0.00% | 3 | 53 | 88.48% |
| CMCSA240426C00037500 | 4/24/2024 5:16 PM | 37.5 | 2.90 | 1.98 | 3.85 | 0.66 | 29.46% | 14 | 8 | 74.61% |
| CMCSA240426C00038000 | 4/24/2024 7:56 PM | 38 | 2.50 | 1.55 | 2.56 | -0.01 | -0.40% | 2 | 72 | 79.69% |
| CMCSA240426C00038500 | 4/18/2024 2:45 PM | 38.5 | 1.65 | 0.59 | 2.39 | 0.00 | 0.00% | - | 118 | 96.19% |
| CMCSA240426C00039000 | 4/24/2024 7:50 PM | 39 | 1.70 | 0.72 | 1.80 | -0.29 | -14.57% | 1,435 | 116 | 76.17% |
| CMCSA240426C00039500 | 4/24/2024 7:42 PM | 39.5 | 1.36 | 1.31 | 1.36 | -0.12 | -8.11% | 61 | 392 | 65.04% |
| CMCSA240426C00040000 | 4/24/2024 7:58 PM | 40 | 1.04 | 1.01 | 1.07 | -0.18 | -14.75% | 1,545 | 319 | 64.26% |
| CMCSA240426C00040500 | 4/24/2024 7:59 PM | 40.5 | 0.76 | 0.76 | 0.81 | -0.14 | -15.56% | 272 | 348 | 63.28% |
| CMCSA240426C00041000 | 4/24/2024 7:56 PM | 41 | 0.61 | 0.56 | 0.60 | -0.11 | -15.28% | 1,741 | 1,092 | 62.70% |
| CMCSA240426C00041500 | 4/24/2024 7:58 PM | 41.5 | 0.45 | 0.40 | 0.43 | -0.08 | -15.09% | 329 | 1,560 | 62.31% |
| CMCSA240426C00042000 | 4/24/2024 7:59 PM | 42 | 0.31 | 0.27 | 0.31 | -0.04 | -11.43% | 379 | 1,090 | 61.91% |
| CMCSA240426C00042500 | 4/24/2024 7:51 PM | 42.5 | 0.20 | 0.19 | 0.25 | -0.06 | -23.08% | 70 | 595 | 64.26% |
| CMCSA240426C00043000 | 4/24/2024 7:59 PM | 43 | 0.13 | 0.02 | 0.16 | -0.05 | -27.78% | 136 | 594 | 55.86% |
| CMCSA240426C00043500 | 4/24/2024 7:49 PM | 43.5 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 183 | 161 | 63.48% |
| CMCSA240426C00044000 | 4/24/2024 7:59 PM | 44 | 0.06 | 0.06 | 0.08 | 0.00 | 0.00% | 2,451 | 2,216 | 65.23% |
| CMCSA240426C00044500 | 4/24/2024 7:59 PM | 44.5 | 0.05 | 0.03 | 0.06 | 0.01 | 25.00% | 5 | 92 | 65.63% |
| CMCSA240426C00045000 | 4/24/2024 7:57 PM | 45 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 146 | 66.41% |
| CMCSA240426C00046000 | 4/24/2024 7:39 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 254 | 310 | 59.38% |
| CMCSA240426C00047000 | 4/24/2024 7:53 PM | 47 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 203 | 121 | 68.75% |
| CMCSA240426C00048000 | 4/19/2024 2:59 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 174 | 82.81% |
| CMCSA240426C00049000 | 4/16/2024 2:54 PM | 49 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 58 | 177.34% |
| CMCSA240426C00050000 | 4/8/2024 2:55 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 74 | 110.94% |
| CMCSA240426C00051000 | 4/1/2024 4:50 PM | 51 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 108 | 201.56% |
| CMCSA240426C00052000 | 4/3/2024 7:01 PM | 52 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 12 | 226.95% |
| 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 | 1.27 | 0.00 | 0.00% | - | 48 | 282.03% |
| CMCSA240426P00031000 | 4/18/2024 5:33 PM | 31 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2,001 | 207.03% |
| CMCSA240426P00032000 | 4/19/2024 1:36 PM | 32 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 131 | 196.09% |
| CMCSA240426P00032500 | 4/24/2024 7:39 PM | 32.5 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 353 | 76 | 98.44% |
| CMCSA240426P00033000 | 4/24/2024 7:57 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 136 | 1,006 | 87.50% |
| CMCSA240426P00034000 | 4/24/2024 7:54 PM | 34 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,339 | 113 | 84.38% |
| CMCSA240426P00034500 | 4/22/2024 4:56 PM | 34.5 | 0.02 | 0.01 | 0.54 | 0.00 | 0.00% | 1 | 8 | 142.19% |
| CMCSA240426P00035000 | 4/24/2024 7:57 PM | 35 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 35 | 107 | 84.38% |
| CMCSA240426P00035500 | 4/24/2024 4:46 PM | 35.5 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 120 | 75 | 125.20% |
| CMCSA240426P00036000 | 4/24/2024 7:59 PM | 36 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 163 | 253 | 73.44% |
| CMCSA240426P00036500 | 4/24/2024 7:57 PM | 36.5 | 0.09 | 0.05 | 0.10 | 0.03 | 50.00% | 1,383 | 31 | 71.88% |
| CMCSA240426P00037000 | 4/24/2024 7:59 PM | 37 | 0.11 | 0.11 | 0.14 | -0.28 | -71.79% | 183 | 1,211 | 72.66% |
| CMCSA240426P00037500 | 4/24/2024 7:59 PM | 37.5 | 0.16 | 0.03 | 0.19 | 0.00 | 0.00% | 144 | 56 | 61.72% |
| CMCSA240426P00038000 | 4/24/2024 7:59 PM | 38 | 0.24 | 0.18 | 0.24 | 0.03 | 14.29% | 346 | 335 | 65.23% |
| CMCSA240426P00038500 | 4/24/2024 7:57 PM | 38.5 | 0.34 | 0.32 | 0.35 | 0.05 | 17.24% | 89 | 148 | 67.19% |
| CMCSA240426P00039000 | 4/24/2024 7:59 PM | 39 | 0.46 | 0.46 | 0.49 | 0.12 | 35.29% | 582 | 795 | 67.19% |
| CMCSA240426P00039500 | 4/24/2024 7:58 PM | 39.5 | 0.61 | 0.61 | 0.65 | 0.10 | 19.61% | 180 | 409 | 65.43% |
| CMCSA240426P00040000 | 4/24/2024 7:59 PM | 40 | 0.81 | 0.81 | 0.87 | 0.09 | 12.50% | 545 | 1,200 | 64.84% |
| CMCSA240426P00040500 | 4/24/2024 7:59 PM | 40.5 | 1.08 | 1.07 | 1.12 | 0.23 | 27.06% | 92 | 84 | 64.65% |
| CMCSA240426P00041000 | 4/24/2024 7:46 PM | 41 | 1.35 | 1.36 | 1.41 | 0.15 | 12.50% | 86 | 765 | 63.87% |
| CMCSA240426P00042000 | 4/24/2024 7:15 PM | 42 | 2.07 | 1.98 | 2.19 | 0.43 | 26.22% | 2 | 542 | 62.50% |
| CMCSA240426P00042500 | 4/19/2024 6:48 PM | 42.5 | 2.44 | 2.06 | 2.73 | 0.00 | 0.00% | 3 | 3 | 50.59% |
| CMCSA240426P00043000 | 4/24/2024 6:32 PM | 43 | 2.93 | 2.28 | 4.00 | 0.32 | 12.26% | 2 | 166 | 85.94% |
| CMCSA240426P00044000 | 4/23/2024 2:34 PM | 44 | 3.56 | 2.77 | 4.15 | 0.00 | 0.00% | 10 | 47 | 104.10% |
| CMCSA240426P00045000 | 4/9/2024 3:29 PM | 45 | 4.82 | 4.55 | 6.00 | 0.00 | 0.00% | 1 | 8 | 133.20% |
| CMCSA240426P00046000 | 4/24/2024 7:32 PM | 46 | 6.79 | 5.50 | 7.55 | 1.99 | 41.46% | 3 | 0 | 173.44% |
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%