NasdaqGS - Delayed Quote • USD
Comcast Corporation (CMCSA)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00022500 | 4/12/2024 1:51 PM | 22.5 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMCSA240419C00025000 | 11/6/2023 8:52 PM | 25 | 17.83 | 16.65 | 17.30 | 0.00 | 0.00% | - | 1 | 1,149.22% |
| CMCSA240419C00030000 | 4/12/2024 4:07 PM | 30 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMCSA240419C00032500 | 4/1/2024 6:43 PM | 32.5 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 0.00% |
| CMCSA240419C00034000 | 4/8/2024 3:45 PM | 34 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMCSA240419C00035000 | 4/12/2024 1:52 PM | 35 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CMCSA240419C00037000 | 4/11/2024 7:38 PM | 37 | 3.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMCSA240419C00037500 | 4/15/2024 4:02 PM | 37.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CMCSA240419C00038000 | 4/16/2024 3:41 PM | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMCSA240419C00038500 | 4/18/2024 7:58 PM | 38.5 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| CMCSA240419C00039000 | 4/18/2024 4:59 PM | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| CMCSA240419C00039500 | 4/18/2024 7:58 PM | 39.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| CMCSA240419C00040000 | 4/18/2024 7:36 PM | 40 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 6.25% |
| CMCSA240419C00040500 | 4/18/2024 7:39 PM | 40.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| CMCSA240419C00041000 | 4/18/2024 7:35 PM | 41 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CMCSA240419C00041500 | 4/18/2024 6:49 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| CMCSA240419C00042000 | 4/18/2024 6:46 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| CMCSA240419C00042500 | 4/18/2024 7:15 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 25.00% |
| CMCSA240419C00043000 | 4/18/2024 4:28 PM | 43 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMCSA240419C00043500 | 4/18/2024 6:13 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| CMCSA240419C00044000 | 4/18/2024 7:35 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CMCSA240419C00044500 | 4/18/2024 2:14 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419C00045000 | 4/18/2024 7:18 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 50.00% |
| CMCSA240419C00045500 | 4/17/2024 2:33 PM | 45.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CMCSA240419C00046000 | 4/18/2024 3:10 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419C00046500 | 4/15/2024 1:55 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CMCSA240419C00047000 | 4/10/2024 3:11 PM | 47 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMCSA240419C00047500 | 4/18/2024 4:45 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419C00048000 | 4/1/2024 2:51 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMCSA240419C00048500 | 4/8/2024 5:07 PM | 48.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CMCSA240419C00049000 | 4/15/2024 3:30 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CMCSA240419C00050000 | 4/18/2024 5:03 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 50.00% |
| CMCSA240419C00051000 | 3/21/2024 3:21 PM | 51 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMCSA240419C00052500 | 4/9/2024 2:14 PM | 52.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419C00055000 | 4/15/2024 1:30 PM | 55 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CMCSA240419C00060000 | 1/31/2024 7:10 PM | 60 | 0.02 | 0.00 | 1.74 | 0.00 | 0.00% | 1 | 218 | 646.88% |
| CMCSA240419C00065000 | 12/18/2023 5:42 PM | 65 | 0.03 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 166 | 460.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00022500 | 3/1/2024 8:12 PM | 22.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 679.69% |
| CMCSA240419P00025000 | 12/26/2023 7:02 PM | 25 | 0.06 | 0.00 | 1.97 | 0.00 | 0.00% | 120 | 142 | 825.78% |
| CMCSA240419P00027500 | 3/5/2024 8:55 PM | 27.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 77 | 471.88% |
| CMCSA240419P00030000 | 4/18/2024 1:38 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMCSA240419P00032500 | 4/10/2024 2:08 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CMCSA240419P00033000 | 4/5/2024 1:58 PM | 33 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| CMCSA240419P00034000 | 4/9/2024 2:09 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 50.00% |
| CMCSA240419P00035000 | 4/16/2024 4:56 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419P00036000 | 4/18/2024 1:34 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMCSA240419P00037000 | 4/16/2024 7:47 PM | 37 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| CMCSA240419P00037500 | 4/18/2024 2:25 PM | 37.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| CMCSA240419P00038000 | 4/18/2024 6:33 PM | 38 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| CMCSA240419P00038500 | 4/18/2024 4:04 PM | 38.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| CMCSA240419P00039000 | 4/18/2024 7:59 PM | 39 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| CMCSA240419P00039500 | 4/18/2024 7:58 PM | 39.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 293 | 0 | 3.13% |
| CMCSA240419P00040000 | 4/18/2024 7:56 PM | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 503 | 0 | 0.00% |
| CMCSA240419P00040500 | 4/17/2024 7:54 PM | 40.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| CMCSA240419P00041000 | 4/18/2024 6:57 PM | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CMCSA240419P00041500 | 4/17/2024 5:34 PM | 41.5 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMCSA240419P00042000 | 4/18/2024 7:42 PM | 42 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CMCSA240419P00042500 | 4/18/2024 5:49 PM | 42.5 | 3.04 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| CMCSA240419P00043000 | 4/10/2024 7:00 PM | 43 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3,400 | 0 | 0.00% |
| CMCSA240419P00043500 | 4/9/2024 7:50 PM | 43.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CMCSA240419P00044000 | 3/27/2024 6:47 PM | 44 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CMCSA240419P00044500 | 4/12/2024 1:58 PM | 44.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMCSA240419P00045000 | 4/18/2024 7:05 PM | 45 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,200 | 0 | 0.00% |
| CMCSA240419P00045500 | 3/22/2024 7:09 PM | 45.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMCSA240419P00046000 | 3/22/2024 2:59 PM | 46 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| CMCSA240419P00047000 | 3/22/2024 6:40 PM | 47 | 4.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMCSA240419P00047500 | 4/18/2024 7:05 PM | 47.5 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| CMCSA240419P00049000 | 4/12/2024 2:01 PM | 49 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMCSA240419P00050000 | 3/19/2024 3:37 PM | 50 | 7.50 | 8.75 | 11.70 | 0.00 | 0.00% | 1 | 0 | 521.09% |
| CMCSA240419P00052500 | 2/8/2024 6:01 PM | 52.5 | 11.22 | 8.05 | 11.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CMCSA240419P00055000 | 10/18/2023 6:39 PM | 55 | 10.95 | 11.95 | 12.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMCSA240419P00065000 | 4/5/2024 7:17 PM | 65 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,300 | 0 | 0.00% |
Related Tickers
CHTR Charter Communications, Inc.
259.91
+0.73%
TMUS T-Mobile US, Inc.
160.85
+0.47%
VZ Verizon Communications Inc.
40.13
+0.88%
T AT&T Inc.
16.33
+1.30%
VOD Vodafone Group Public Limited Company
8.28
0.00%
LUMN Lumen Technologies, Inc.
1.3200
0.00%
BCE BCE Inc.
32.21
-0.09%
AMX América Móvil, S.A.B. de C.V.
17.75
-1.55%
TU TELUS Corporation
15.78
+0.13%
LBRDK Liberty Broadband Corporation
48.86
+1.35%