Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.68-0.45 (-0.92%)
At close: 4:00PM EST
Strike:50.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210129C00050000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.51 | 0.50 | 0.51 | -0.18 | -26.09% | 4,490 | 5,461 | 38.14% |
| CMCSA210205C00050000 | 2021-01-22 3:58PM EST | 2021-02-05 | 0.73 | 0.66 | 0.69 | -0.12 | -14.12% | 26 | 250 | 32.18% |
| CMCSA210212C00050000 | 2021-01-22 3:44PM EST | 2021-02-12 | 0.93 | 0.84 | 0.86 | -0.04 | -4.12% | 14 | 63 | 30.18% |
| CMCSA210219C00050000 | 2021-01-22 3:59PM EST | 2021-02-19 | 1.00 | 0.95 | 1.04 | -0.23 | -18.70% | 82 | 24,587 | 29.64% |
| CMCSA210226C00050000 | 2021-01-21 2:55PM EST | 2021-02-26 | 1.27 | 1.11 | 1.25 | 0.00 | - | 14 | 197 | 30.13% |
| CMCSA210305C00050000 | 2021-01-22 12:59PM EST | 2021-03-05 | 1.30 | 1.27 | 1.33 | -0.23 | -15.03% | 113 | - | 28.74% |
| CMCSA210319C00050000 | 2021-01-22 3:53PM EST | 2021-03-19 | 1.58 | 1.48 | 1.58 | -0.19 | -10.73% | 663 | 29,546 | 28.25% |
| CMCSA210416C00050000 | 2021-01-22 11:48AM EST | 2021-04-16 | 1.93 | 1.89 | 2.00 | -0.25 | -11.47% | 50 | 8,121 | 27.63% |
| CMCSA210618C00050000 | 2021-01-22 3:56PM EST | 2021-06-18 | 2.74 | 2.68 | 2.84 | -0.22 | -7.43% | 154 | 9,789 | 27.74% |
| CMCSA210716C00050000 | 2021-01-22 2:29PM EST | 2021-07-16 | 2.92 | 2.81 | 2.98 | -0.23 | -7.30% | 269 | 460 | 26.45% |
| CMCSA211015C00050000 | 2021-01-19 11:18AM EST | 2021-10-15 | 3.55 | 3.55 | 3.80 | 0.00 | - | 32 | 5,270 | 26.40% |
| CMCSA220121C00050000 | 2021-01-22 2:29PM EST | 2022-01-21 | 4.52 | 4.45 | 4.65 | -0.08 | -1.74% | 495 | 11,587 | 26.95% |
| CMCSA220318C00050000 | 2021-01-12 9:48AM EST | 2022-03-18 | 6.50 | 4.00 | 5.55 | 0.00 | - | 1 | 22 | 29.42% |
| CMCSA220617C00050000 | 2021-01-21 3:49PM EST | 2022-06-17 | 5.35 | 4.15 | 6.35 | 0.00 | - | 368 | 4,842 | 30.16% |
| CMCSA230120C00050000 | 2021-01-22 2:29PM EST | 2023-01-20 | 5.81 | 5.55 | 7.05 | -0.34 | -5.53% | 225 | 3,832 | 27.83% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210129P00050000 | 2021-01-22 3:39PM EST | 2021-01-29 | 1.69 | 1.79 | 1.86 | +0.13 | +8.33% | 18 | 151 | 39.36% |
| CMCSA210205P00050000 | 2021-01-20 12:53PM EST | 2021-02-05 | 1.93 | 1.80 | 2.09 | 0.00 | - | 2 | 32 | 34.42% |
| CMCSA210212P00050000 | 2021-01-14 3:54PM EST | 2021-02-12 | 1.84 | 1.97 | 2.38 | 0.00 | - | 12 | 61 | 34.67% |
| CMCSA210219P00050000 | 2021-01-22 12:16PM EST | 2021-02-19 | 2.25 | 2.05 | 2.41 | +0.24 | +11.94% | 7 | 10,127 | 30.62% |
| CMCSA210226P00050000 | 2021-01-22 10:00AM EST | 2021-02-26 | 2.62 | 2.33 | 2.62 | +0.37 | +16.44% | 10 | 30 | 30.98% |
| CMCSA210319P00050000 | 2021-01-22 12:10PM EST | 2021-03-19 | 2.84 | 2.77 | 2.96 | +0.07 | +2.53% | 439 | 29,067 | 29.05% |
| CMCSA210416P00050000 | 2021-01-22 12:47PM EST | 2021-04-16 | 3.35 | 3.30 | 3.55 | -0.06 | -1.76% | 14 | 8,136 | 30.13% |
| CMCSA210618P00050000 | 2021-01-22 12:09PM EST | 2021-06-18 | 4.20 | 4.20 | 4.30 | +0.25 | +6.33% | 7 | 12,456 | 28.88% |
| CMCSA210716P00050000 | 2021-01-22 3:57PM EST | 2021-07-16 | 4.50 | 4.35 | 4.75 | 0.00 | - | 44 | 1,000 | 29.82% |
| CMCSA211015P00050000 | 2021-01-20 10:56AM EST | 2021-10-15 | 5.35 | 4.15 | 6.85 | 0.00 | - | 30 | 87 | 36.87% |
| CMCSA220121P00050000 | 2021-01-21 1:16PM EST | 2022-01-21 | 6.45 | 6.40 | 7.00 | +0.05 | +0.78% | 20 | 4,005 | 32.30% |
| CMCSA220318P00050000 | 2021-01-22 12:36PM EST | 2022-03-18 | 6.75 | 5.80 | 8.10 | +0.40 | +6.30% | 7 | 11 | 35.38% |
| CMCSA220617P00050000 | 2021-01-21 3:49PM EST | 2022-06-17 | 7.00 | 6.20 | 8.90 | 0.00 | - | 24 | 2,588 | 35.59% |
| CMCSA230120P00050000 | 2021-01-19 1:56PM EST | 2023-01-20 | 8.60 | 6.30 | 10.70 | 0.00 | - | 15 | 1,805 | 36.49% |
© 2021 Verizon Media. All rights reserved.
