NasdaqGS - Delayed Quote USD

Comcast Corporation (CMCSA)

40.21 -0.15 (-0.37%)
At close: April 24 at 4:00 PM EDT
38.97 -1.24 (-3.08%)
Pre-Market: 9:25 AM 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 8 0.00%
CMCSA240426C00033000 4/2/2024 2:07 PM 33 9.15 0.00 0.00 0.00 0.00% - 42 0.00%
CMCSA240426C00035000 4/18/2024 1:31 PM 35 4.47 0.00 0.00 0.00 0.00% - 10 0.00%
CMCSA240426C00036000 4/17/2024 1:36 PM 36 3.60 0.00 0.00 0.00 0.00% 4 44 0.00%
CMCSA240426C00036500 4/15/2024 2:57 PM 36.5 3.45 0.00 0.00 0.00 0.00% - 4 0.00%
CMCSA240426C00037000 4/15/2024 3:27 PM 37 2.94 0.00 0.00 0.00 0.00% 3 53 0.00%
CMCSA240426C00037500 4/24/2024 5:16 PM 37.5 2.90 0.00 0.00 0.00 0.00% 14 22 0.00%
CMCSA240426C00038000 4/24/2024 7:56 PM 38 2.50 0.00 0.00 0.00 0.00% 2 72 0.00%
CMCSA240426C00038500 4/18/2024 2:45 PM 38.5 1.65 0.00 0.00 0.00 0.00% - 118 0.00%
CMCSA240426C00039000 4/24/2024 7:50 PM 39 1.70 0.00 0.00 0.00 0.00% 1,435 1,367 0.00%
CMCSA240426C00039500 4/24/2024 7:42 PM 39.5 1.36 0.00 0.00 0.00 0.00% 61 354 0.00%
CMCSA240426C00040000 4/24/2024 7:58 PM 40 1.04 0.00 0.00 0.00 0.00% 1,545 1,449 0.00%
CMCSA240426C00040500 4/24/2024 7:59 PM 40.5 0.76 0.00 0.00 0.00 0.00% 272 444 3.13%
CMCSA240426C00041000 4/24/2024 7:56 PM 41 0.61 0.00 0.00 0.00 0.00% 1,741 2,400 6.25%
CMCSA240426C00041500 4/24/2024 7:58 PM 41.5 0.45 0.00 0.00 0.00 0.00% 329 1,654 12.50%
CMCSA240426C00042000 4/24/2024 7:59 PM 42 0.31 0.00 0.00 0.00 0.00% 379 1,345 12.50%
CMCSA240426C00042500 4/24/2024 7:51 PM 42.5 0.20 0.00 0.00 0.00 0.00% 70 640 25.00%
CMCSA240426C00043000 4/24/2024 7:59 PM 43 0.13 0.00 0.00 0.00 0.00% 136 641 25.00%
CMCSA240426C00043500 4/24/2024 7:55 PM 43.5 0.10 0.00 0.00 0.00 0.00% 183 318 25.00%
CMCSA240426C00044000 4/24/2024 7:59 PM 44 0.06 0.00 0.00 0.00 0.00% 2,451 870 25.00%
CMCSA240426C00044500 4/24/2024 7:59 PM 44.5 0.05 0.00 0.00 0.00 0.00% 5 92 25.00%
CMCSA240426C00045000 4/24/2024 7:57 PM 45 0.03 0.00 0.00 0.00 0.00% 34 168 50.00%
CMCSA240426C00046000 4/24/2024 7:39 PM 46 0.01 0.00 0.00 0.00 0.00% 254 535 50.00%
CMCSA240426C00047000 4/24/2024 7:53 PM 47 0.01 0.00 0.00 0.00 0.00% 203 324 50.00%
CMCSA240426C00048000 4/19/2024 2:59 PM 48 0.01 0.00 0.00 0.00 0.00% 1 174 50.00%
CMCSA240426C00049000 4/16/2024 2:54 PM 49 0.14 0.00 0.00 0.00 0.00% 50 58 50.00%
CMCSA240426C00050000 4/8/2024 2:55 PM 50 0.03 0.00 0.00 0.00 0.00% 1 74 50.00%
CMCSA240426C00051000 4/1/2024 4:50 PM 51 0.04 0.00 0.00 0.00 0.00% 200 108 50.00%
CMCSA240426C00052000 4/3/2024 7:01 PM 52 0.02 0.00 0.00 0.00 0.00% 1 12 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% - 48 50.00%
CMCSA240426P00031000 4/18/2024 5:33 PM 31 0.02 0.00 0.00 0.00 0.00% - 2,001 50.00%
CMCSA240426P00032000 4/19/2024 1:36 PM 32 0.75 0.00 0.00 0.00 0.00% 2 131 50.00%
CMCSA240426P00032500 4/24/2024 7:39 PM 32.5 0.01 0.00 0.00 0.00 0.00% 353 398 50.00%
CMCSA240426P00033000 4/24/2024 7:57 PM 33 0.01 0.00 0.00 0.00 0.00% 136 1,042 50.00%
CMCSA240426P00034000 4/24/2024 7:54 PM 34 0.02 0.00 0.00 0.00 0.00% 1,339 974 50.00%
CMCSA240426P00034500 4/22/2024 4:56 PM 34.5 0.02 0.00 0.00 0.00 0.00% 1 8 50.00%
CMCSA240426P00035000 4/24/2024 7:57 PM 35 0.04 0.00 0.00 0.00 0.00% 35 122 50.00%
CMCSA240426P00035500 4/24/2024 4:46 PM 35.5 0.05 0.00 0.00 0.00 0.00% 120 195 50.00%
CMCSA240426P00036000 4/24/2024 7:59 PM 36 0.06 0.00 0.00 0.00 0.00% 163 390 50.00%
CMCSA240426P00036500 4/24/2024 7:57 PM 36.5 0.09 0.00 0.00 0.00 0.00% 1,383 1,247 25.00%
CMCSA240426P00037000 4/24/2024 7:59 PM 37 0.11 0.00 0.00 0.00 0.00% 183 1,352 25.00%
CMCSA240426P00037500 4/24/2024 7:59 PM 37.5 0.16 0.00 0.00 0.00 0.00% 144 161 25.00%
CMCSA240426P00038000 4/24/2024 7:59 PM 38 0.24 0.00 0.00 0.00 0.00% 346 610 25.00%
CMCSA240426P00038500 4/24/2024 7:57 PM 38.5 0.34 0.00 0.00 0.00 0.00% 89 175 12.50%
CMCSA240426P00039000 4/24/2024 7:59 PM 39 0.46 0.00 0.00 0.00 0.00% 582 675 12.50%
CMCSA240426P00039500 4/24/2024 7:58 PM 39.5 0.61 0.00 0.00 0.00 0.00% 180 418 6.25%
CMCSA240426P00040000 4/24/2024 7:59 PM 40 0.81 0.00 0.00 0.00 0.00% 545 1,437 3.13%
CMCSA240426P00040500 4/24/2024 7:59 PM 40.5 1.08 0.00 0.00 0.00 0.00% 92 100 0.00%
CMCSA240426P00041000 4/24/2024 7:46 PM 41 1.35 0.00 0.00 0.00 0.00% 86 726 0.00%
CMCSA240426P00042000 4/24/2024 7:15 PM 42 2.07 0.00 0.00 0.00 0.00% 2 542 0.00%
CMCSA240426P00042500 4/19/2024 6:48 PM 42.5 2.44 0.00 0.00 0.00 0.00% 3 3 0.00%
CMCSA240426P00043000 4/24/2024 6:32 PM 43 2.93 0.00 0.00 0.00 0.00% 2 166 0.00%
CMCSA240426P00044000 4/23/2024 2:34 PM 44 3.56 0.00 0.00 0.00 0.00% 10 47 0.00%
CMCSA240426P00045000 4/9/2024 3:29 PM 45 4.82 0.00 0.00 0.00 0.00% 1 8 0.00%
CMCSA240426P00046000 4/24/2024 7:32 PM 46 6.79 0.00 0.00 0.00 0.00% 3 3 0.00%

Related Tickers

CHTR Charter Communications, Inc.
264.70
-0.60%
 
TMUS T-Mobile US, Inc.
164.18
+0.57%
 
VZ Verizon Communications Inc.
39.49
-0.53%
 
T AT&T Inc.
16.81
+1.88%
 
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%
 
RCI Rogers Communications Inc.
38.16
-3.61%