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 | 10.10 | 13.25 | 0.00 | 0.00% | 8 | 8 | 264.84% |
| CMCSA240426C00033000 | 4/2/2024 2:07 PM | 33 | 9.15 | 7.20 | 7.50 | 0.00 | 0.00% | - | 42 | 147.27% |
| CMCSA240426C00035000 | 4/18/2024 1:31 PM | 35 | 4.47 | 5.15 | 6.50 | 0.00 | 0.00% | - | 10 | 159.57% |
| CMCSA240426C00036000 | 4/17/2024 1:36 PM | 36 | 3.60 | 3.60 | 5.45 | 0.00 | 0.00% | 4 | 44 | 99.22% |
| CMCSA240426C00036500 | 4/15/2024 2:57 PM | 36.5 | 3.45 | 3.80 | 4.05 | 0.00 | 0.00% | - | 4 | 71.48% |
| CMCSA240426C00037000 | 4/15/2024 3:27 PM | 37 | 2.94 | 2.80 | 3.60 | 0.00 | 0.00% | 3 | 53 | 91.02% |
| CMCSA240426C00037500 | 4/18/2024 1:39 PM | 37.5 | 2.24 | 2.98 | 3.15 | 0.00 | 0.00% | - | 8 | 77.15% |
| CMCSA240426C00038000 | 4/22/2024 4:12 PM | 38 | 2.51 | 1.36 | 2.68 | 0.00 | 0.00% | 1 | 72 | 79.69% |
| CMCSA240426C00038500 | 4/18/2024 2:45 PM | 38.5 | 1.65 | 0.54 | 2.68 | 0.00 | 0.00% | - | 118 | 110.74% |
| CMCSA240426C00039000 | 4/23/2024 6:38 PM | 39 | 1.99 | 1.61 | 1.83 | 0.32 | 19.16% | 1 | 116 | 61.13% |
| CMCSA240426C00039500 | 4/23/2024 7:49 PM | 39.5 | 1.48 | 1.41 | 1.80 | -0.10 | -6.33% | 69 | 455 | 77.73% |
| CMCSA240426C00040000 | 4/23/2024 7:40 PM | 40 | 1.22 | 1.12 | 1.15 | 0.02 | 1.67% | 23 | 324 | 65.04% |
| CMCSA240426C00040500 | 4/23/2024 7:48 PM | 40.5 | 0.90 | 0.85 | 0.88 | -0.04 | -4.26% | 56 | 319 | 63.87% |
| CMCSA240426C00041000 | 4/23/2024 7:40 PM | 41 | 0.72 | 0.63 | 0.66 | 0.01 | 1.41% | 77 | 1,080 | 63.28% |
| CMCSA240426C00041500 | 4/23/2024 7:35 PM | 41.5 | 0.53 | 0.45 | 0.48 | 0.02 | 3.92% | 1,271 | 414 | 62.50% |
| CMCSA240426C00042000 | 4/23/2024 7:52 PM | 42 | 0.35 | 0.31 | 0.34 | -0.03 | -7.89% | 149 | 1,083 | 61.91% |
| CMCSA240426C00042500 | 4/23/2024 7:04 PM | 42.5 | 0.26 | 0.20 | 0.24 | 0.01 | 4.00% | 382 | 316 | 61.33% |
| CMCSA240426C00043000 | 4/23/2024 7:34 PM | 43 | 0.18 | 0.13 | 0.17 | 0.00 | 0.00% | 23 | 600 | 61.72% |
| CMCSA240426C00043500 | 4/23/2024 4:41 PM | 43.5 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 13 | 150 | 62.11% |
| CMCSA240426C00044000 | 4/23/2024 7:53 PM | 44 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 36 | 2,219 | 62.11% |
| CMCSA240426C00044500 | 4/23/2024 6:34 PM | 44.5 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 91 | 63.28% |
| CMCSA240426C00045000 | 4/23/2024 4:33 PM | 45 | 0.05 | 0.01 | 0.04 | 0.02 | 66.67% | 5 | 143 | 62.50% |
| CMCSA240426C00046000 | 4/23/2024 7:24 PM | 46 | 0.01 | 0.01 | 0.92 | -0.01 | -50.00% | 37 | 301 | 143.95% |
| CMCSA240426C00047000 | 4/23/2024 4:33 PM | 47 | 0.07 | 0.00 | 0.02 | 0.06 | 600.00% | 7 | 122 | 71.88% |
| CMCSA240426C00048000 | 4/19/2024 2:59 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 174 | 81.25% |
| CMCSA240426C00049000 | 4/16/2024 2:54 PM | 49 | 0.14 | 0.00 | 0.32 | 0.00 | 0.00% | 50 | 58 | 141.02% |
| CMCSA240426C00050000 | 4/8/2024 2:55 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 74 | 96.88% |
| CMCSA240426C00051000 | 4/1/2024 4:50 PM | 51 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 200 | 108 | 110.94% |
| CMCSA240426C00052000 | 4/3/2024 7:01 PM | 52 | 0.02 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 12 | 177.34% |
| 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 | 0.01 | 0.00 | 0.00% | - | 48 | 118.75% |
| CMCSA240426P00031000 | 4/18/2024 5:33 PM | 31 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2,001 | 112.50% |
| CMCSA240426P00032000 | 4/19/2024 1:36 PM | 32 | 0.75 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 131 | 96.88% |
| CMCSA240426P00032500 | 4/16/2024 7:52 PM | 32.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 76 | 93.75% |
| CMCSA240426P00033000 | 4/23/2024 7:29 PM | 33 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 780 | 259 | 93.75% |
| CMCSA240426P00034000 | 4/22/2024 7:55 PM | 34 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 113 | 81.25% |
| CMCSA240426P00034500 | 4/22/2024 4:56 PM | 34.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 8 | 79.69% |
| CMCSA240426P00035000 | 4/22/2024 7:57 PM | 35 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 83 | 107 | 82.03% |
| CMCSA240426P00035500 | 4/22/2024 2:14 PM | 35.5 | 0.05 | 0.02 | 1.30 | 0.00 | 0.00% | 1 | 75 | 169.92% |
| CMCSA240426P00036000 | 4/23/2024 7:21 PM | 36 | 0.06 | 0.06 | 0.08 | 0.01 | 20.00% | 70 | 233 | 80.47% |
| CMCSA240426P00036500 | 4/23/2024 6:19 PM | 36.5 | 0.06 | 0.06 | 1.20 | -0.01 | -14.29% | 26 | 5 | 143.55% |
| CMCSA240426P00037000 | 4/23/2024 7:51 PM | 37 | 0.39 | 0.08 | 0.14 | 0.29 | 290.00% | 31 | 1,204 | 72.46% |
| CMCSA240426P00037500 | 4/23/2024 7:55 PM | 37.5 | 0.16 | 0.14 | 0.18 | 0.03 | 23.08% | 7 | 50 | 71.29% |
| CMCSA240426P00038000 | 4/23/2024 7:50 PM | 38 | 0.21 | 0.20 | 0.24 | 0.03 | 16.67% | 74 | 305 | 69.14% |
| CMCSA240426P00038500 | 4/23/2024 7:55 PM | 38.5 | 0.29 | 0.28 | 0.32 | 0.03 | 11.54% | 72 | 120 | 66.99% |
| CMCSA240426P00039000 | 4/23/2024 6:19 PM | 39 | 0.34 | 0.39 | 0.42 | 0.00 | 0.00% | 50 | 815 | 64.84% |
| CMCSA240426P00039500 | 4/23/2024 7:45 PM | 39.5 | 0.51 | 0.54 | 0.57 | 0.02 | 4.08% | 30 | 396 | 63.87% |
| CMCSA240426P00040000 | 4/23/2024 7:55 PM | 40 | 0.72 | 0.73 | 0.76 | 0.07 | 10.77% | 15 | 1,196 | 62.89% |
| CMCSA240426P00040500 | 4/23/2024 6:51 PM | 40.5 | 0.85 | 0.96 | 1.00 | -0.01 | -1.16% | 12 | 72 | 62.11% |
| CMCSA240426P00041000 | 4/23/2024 7:50 PM | 41 | 1.20 | 1.24 | 1.28 | 0.05 | 4.35% | 22 | 762 | 61.52% |
| CMCSA240426P00042000 | 4/23/2024 3:31 PM | 42 | 1.64 | 1.74 | 1.98 | -0.45 | -21.53% | 11 | 549 | 52.54% |
| CMCSA240426P00042500 | 4/19/2024 6:48 PM | 42.5 | 2.44 | 1.93 | 2.39 | 0.00 | 0.00% | 3 | 3 | 64.45% |
| CMCSA240426P00043000 | 4/23/2024 2:34 PM | 43 | 2.61 | 1.77 | 3.00 | -1.34 | -33.92% | 10 | 166 | 83.98% |
| CMCSA240426P00044000 | 4/23/2024 2:34 PM | 44 | 3.56 | 3.50 | 4.75 | -0.80 | -18.35% | 10 | 47 | 113.48% |
| CMCSA240426P00045000 | 4/9/2024 3:29 PM | 45 | 4.82 | 4.45 | 5.70 | 0.00 | 0.00% | 1 | 8 | 125.20% |
| CMCSA240426P00046000 | 4/4/2024 6:38 PM | 46 | 4.80 | 5.35 | 7.40 | 0.00 | 0.00% | 2 | 0 | 170.31% |
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%