NasdaqGS - Delayed Quote USD

Comcast Corporation (CMCSA)

38.57 +0.70 (+1.85%)
At close: April 26 at 4:00 PM EDT
38.59 +0.02 (+0.05%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240503C00032000 4/22/2024 2:05 PM 32 8.10 5.55 7.70 0.00 0.00% 3 5 75.78%
CMCSA240503C00034000 4/26/2024 5:46 PM 34 4.35 2.99 5.65 0.35 8.75% 1 3 139.55%
CMCSA240503C00035000 4/15/2024 7:09 PM 35 2.15 2.72 4.00 -2.30 -51.69% 5 1 80.27%
CMCSA240503C00036000 4/26/2024 1:56 PM 36 2.45 1.26 3.45 0.62 33.88% 2 27 91.99%
CMCSA240503C00037000 4/26/2024 6:55 PM 37 1.70 1.46 1.85 0.43 33.86% 45 41 40.33%
CMCSA240503C00038000 4/26/2024 7:43 PM 38 0.95 0.63 0.89 0.46 93.88% 189 256 26.47%
CMCSA240503C00038500 4/26/2024 7:57 PM 38.5 0.53 0.50 0.54 0.23 76.67% 521 688 23.68%
CMCSA240503C00039000 4/26/2024 7:47 PM 39 0.28 0.27 0.30 0.08 40.00% 430 635 22.66%
CMCSA240503C00039500 4/26/2024 7:55 PM 39.5 0.15 0.13 0.17 0.00 0.00% 579 138 23.44%
CMCSA240503C00040000 4/26/2024 7:42 PM 40 0.19 0.06 0.09 0.13 216.67% 169 1,215 24.02%
CMCSA240503C00040500 4/26/2024 7:44 PM 40.5 0.05 0.03 0.05 0.02 66.67% 113 215 25.00%
CMCSA240503C00041000 4/26/2024 4:44 PM 41 0.02 0.02 0.05 0.00 0.00% 16 661 29.69%
CMCSA240503C00041500 4/26/2024 5:12 PM 41.5 0.07 0.01 0.06 0.02 40.00% 3 33 35.55%
CMCSA240503C00042000 4/25/2024 7:18 PM 42 0.05 0.01 0.10 0.00 0.00% 108 204 45.12%
CMCSA240503C00042500 4/24/2024 6:26 PM 42.5 0.26 0.01 0.08 0.00 0.00% 1 31 47.27%
CMCSA240503C00043000 4/26/2024 2:20 PM 43 0.02 0.01 0.02 0.01 100.00% 6 134 39.84%
CMCSA240503C00043500 4/24/2024 7:49 PM 43.5 0.15 0.01 0.08 0.00 0.00% 40 47 55.47%
CMCSA240503C00044000 4/26/2024 5:22 PM 44 0.03 0.01 0.05 0.01 50.00% 392 2,244 54.30%
CMCSA240503C00044500 4/26/2024 7:10 PM 44.5 0.01 0.00 0.02 -0.09 -90.00% 36 1 50.00%
CMCSA240503C00045000 4/26/2024 5:51 PM 45 0.01 0.00 0.01 -0.03 -75.00% 4 122 48.44%
CMCSA240503C00046000 4/25/2024 4:41 PM 46 0.01 0.00 0.01 0.00 0.00% 2 87 50.00%
CMCSA240503C00047000 4/25/2024 2:23 PM 47 0.01 0.00 0.30 0.00 0.00% 101 147 93.36%
CMCSA240503C00048000 4/25/2024 2:08 PM 48 0.01 0.00 0.02 0.00 0.00% 5 76 65.63%
CMCSA240503C00049000 4/16/2024 2:54 PM 49 0.14 0.00 0.59 0.00 0.00% 50 60 125.98%
CMCSA240503C00050000 4/4/2024 5:57 PM 50 0.04 0.00 0.75 0.00 0.00% 45 50 141.99%
CMCSA240503C00051000 4/25/2024 1:49 PM 51 0.01 0.00 0.05 0.00 0.00% 5 56 90.63%
CMCSA240503C00052000 4/3/2024 6:18 PM 52 0.03 0.00 0.75 0.00 0.00% 300 175 156.84%
CMCSA240503C00053000 4/3/2024 6:15 PM 53 0.04 0.00 0.75 0.00 0.00% 100 100 164.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240503P00032000 4/25/2024 3:48 PM 32 0.02 0.00 1.27 0.00 0.00% 100 20 142.38%
CMCSA240503P00033000 4/26/2024 7:04 PM 33 0.01 0.00 1.27 -0.08 -88.89% 40 145 126.37%
CMCSA240503P00034000 4/23/2024 7:53 PM 34 0.04 0.01 0.07 0.00 0.00% 214 114 51.56%
CMCSA240503P00034500 4/25/2024 6:39 PM 34.5 0.05 0.01 0.04 0.00 0.00% 2 202 46.48%
CMCSA240503P00035000 4/26/2024 7:56 PM 35 0.01 0.01 0.03 -0.03 -75.00% 7 131 39.45%
CMCSA240503P00035500 4/25/2024 7:20 PM 35.5 0.05 0.01 0.04 0.00 0.00% 143 197 36.72%
CMCSA240503P00036000 4/26/2024 7:53 PM 36 0.04 0.02 0.04 -0.06 -60.00% 17 267 31.64%
CMCSA240503P00037000 4/26/2024 7:56 PM 37 0.08 0.06 0.08 -0.16 -66.67% 84 220 25.59%
CMCSA240503P00037500 4/26/2024 7:47 PM 37.5 0.14 0.11 0.15 -0.28 -66.67% 312 214 24.71%
CMCSA240503P00038000 4/26/2024 7:57 PM 38 0.23 0.22 0.38 -0.42 -64.62% 315 517 29.49%
CMCSA240503P00038500 4/26/2024 7:24 PM 38.5 0.38 0.40 0.45 -0.51 -57.30% 89 1,770 22.75%
CMCSA240503P00039000 4/26/2024 7:03 PM 39 0.65 0.66 0.72 -0.76 -53.90% 54 278 22.17%
CMCSA240503P00039500 4/26/2024 7:58 PM 39.5 1.03 0.87 1.26 -0.62 -37.58% 19 211 32.42%
CMCSA240503P00040000 4/26/2024 5:13 PM 40 1.67 1.42 1.68 -0.44 -20.85% 22 2,292 35.06%
CMCSA240503P00040500 4/26/2024 7:06 PM 40.5 1.78 1.63 2.19 -1.08 -37.76% 14 247 42.19%
CMCSA240503P00041000 4/26/2024 7:45 PM 41 2.38 2.17 2.69 -0.70 -22.73% 30 69 48.24%
CMCSA240503P00041500 4/25/2024 2:12 PM 41.5 4.00 1.39 4.15 0.00 0.00% 1 9 108.98%
CMCSA240503P00042000 4/26/2024 6:21 PM 42 3.63 1.87 5.00 -0.57 -13.57% 4 31 133.98%
CMCSA240503P00042500 4/25/2024 1:30 PM 42.5 3.29 2.36 5.65 0.00 0.00% 10 6 148.73%
CMCSA240503P00043000 4/25/2024 3:43 PM 43 5.37 2.75 6.00 0.00 0.00% 2 4 148.05%
CMCSA240503P00044000 4/9/2024 6:44 PM 44 4.09 4.10 7.45 0.00 0.00% 1 1 87.01%
CMCSA240503P00045000 4/10/2024 4:48 PM 45 5.41 5.10 8.50 0.00 0.00% 4 2 98.83%
CMCSA240503P00046000 4/10/2024 1:49 PM 46 6.60 7.15 9.50 0.00 0.00% 15 0 145.80%

Related Tickers

CHTR Charter Communications, Inc.
254.61
-1.73%
 
TMUS T-Mobile US, Inc.
163.96
-0.05%
 
VZ Verizon Communications Inc.
39.68
+1.17%
 
T AT&T Inc.
16.75
+1.03%
 
VOD Vodafone Group Public Limited Company
8.62
+0.12%
 
LUMN Lumen Technologies, Inc.
1.2100
0.00%
 
BCE BCE Inc.
32.62
-0.82%
 
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%
 
ATUS Altice USA, Inc.
2.0500
+5.13%
 
RCI Rogers Communications Inc.
37.96
-0.21%