NasdaqGS - Delayed Quote • USD
Comcast Corporation (CMCSA)
At close: 4:00 PM EDT
After hours: 4:41 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 | 7.75 | 10.05 | 0.00 | 0.00% | 8 | 8 | 175.00% |
| CMCSA240426C00033000 | 4/2/2024 2:07 PM | 33 | 9.15 | 3.20 | 6.15 | 0.00 | 0.00% | - | 42 | 300.39% |
| CMCSA240426C00035000 | 4/18/2024 1:31 PM | 35 | 4.47 | 1.54 | 4.00 | 0.00 | 0.00% | - | 10 | 212.50% |
| CMCSA240426C00036000 | 4/25/2024 2:45 PM | 36 | 1.58 | 1.24 | 2.72 | -2.02 | -56.11% | 14 | 44 | 60.94% |
| CMCSA240426C00036500 | 4/25/2024 2:38 PM | 36.5 | 1.20 | 1.27 | 1.65 | -2.25 | -65.22% | 11 | 4 | 71.09% |
| CMCSA240426C00037000 | 4/25/2024 4:57 PM | 37 | 0.92 | 0.94 | 1.20 | -2.02 | -68.71% | 189 | 53 | 61.33% |
| CMCSA240426C00037500 | 4/25/2024 7:24 PM | 37.5 | 0.78 | 0.56 | 0.66 | -2.12 | -73.10% | 879 | 22 | 40.63% |
| CMCSA240426C00038000 | 4/25/2024 7:59 PM | 38 | 0.31 | 0.28 | 0.34 | -2.19 | -87.60% | 1,943 | 72 | 35.94% |
| CMCSA240426C00038500 | 4/25/2024 7:59 PM | 38.5 | 0.16 | 0.14 | 0.18 | -1.49 | -90.30% | 1,123 | 118 | 37.50% |
| CMCSA240426C00039000 | 4/25/2024 7:25 PM | 39 | 0.12 | 0.06 | 0.09 | -1.58 | -92.94% | 906 | 1,367 | 39.06% |
| CMCSA240426C00039500 | 4/25/2024 7:18 PM | 39.5 | 0.05 | 0.02 | 0.05 | -1.31 | -96.32% | 280 | 354 | 42.19% |
| CMCSA240426C00040000 | 4/25/2024 7:55 PM | 40 | 0.02 | 0.02 | 0.03 | -1.02 | -98.08% | 578 | 1,449 | 46.09% |
| CMCSA240426C00040500 | 4/25/2024 7:52 PM | 40.5 | 0.01 | 0.01 | 0.03 | -0.75 | -98.68% | 103 | 444 | 50.00% |
| CMCSA240426C00041000 | 4/25/2024 7:10 PM | 41 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 164 | 2,400 | 51.56% |
| CMCSA240426C00041500 | 4/25/2024 7:29 PM | 41.5 | 0.01 | 0.00 | 0.20 | -0.44 | -97.78% | 57 | 1,654 | 89.45% |
| CMCSA240426C00042000 | 4/25/2024 7:43 PM | 42 | 0.02 | 0.00 | 0.01 | -0.29 | -93.55% | 512 | 1,345 | 59.38% |
| CMCSA240426C00042500 | 4/25/2024 7:43 PM | 42.5 | 0.01 | 0.00 | 0.31 | -0.19 | -95.00% | 44 | 640 | 118.36% |
| CMCSA240426C00043000 | 4/25/2024 7:18 PM | 43 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 466 | 641 | 68.75% |
| CMCSA240426C00043500 | 4/25/2024 4:43 PM | 43.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 16 | 318 | 75.00% |
| CMCSA240426C00044000 | 4/25/2024 2:05 PM | 44 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 52 | 870 | 81.25% |
| CMCSA240426C00044500 | 4/25/2024 1:47 PM | 44.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 92 | 87.50% |
| CMCSA240426C00045000 | 4/25/2024 3:52 PM | 45 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 168 | 93.75% |
| CMCSA240426C00046000 | 4/24/2024 7:39 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 535 | 100.00% |
| CMCSA240426C00047000 | 4/24/2024 7:53 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 203 | 324 | 112.50% |
| CMCSA240426C00048000 | 4/25/2024 1:30 PM | 48 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 174 | 118.75% |
| CMCSA240426C00049000 | 4/16/2024 2:54 PM | 49 | 0.14 | 0.00 | 0.53 | 0.00 | 0.00% | 50 | 58 | 243.36% |
| CMCSA240426C00050000 | 4/8/2024 2:55 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 74 | 150.00% |
| CMCSA240426C00051000 | 4/1/2024 4:50 PM | 51 | 0.04 | 0.00 | 0.53 | 0.00 | 0.00% | 200 | 108 | 270.31% |
| CMCSA240426C00052000 | 4/3/2024 7:01 PM | 52 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 12 | 283.59% |
| 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 | 112.50% |
| CMCSA240426P00031000 | 4/25/2024 1:59 PM | 31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,001 | 106.25% |
| CMCSA240426P00032000 | 4/19/2024 1:36 PM | 32 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 131 | 154.69% |
| CMCSA240426P00032500 | 4/24/2024 7:39 PM | 32.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 353 | 398 | 90.63% |
| CMCSA240426P00033000 | 4/25/2024 7:42 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,042 | 75.00% |
| CMCSA240426P00034000 | 4/25/2024 5:01 PM | 34 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 215 | 974 | 67.19% |
| CMCSA240426P00034500 | 4/25/2024 7:54 PM | 34.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 247 | 8 | 64.06% |
| CMCSA240426P00035000 | 4/25/2024 7:45 PM | 35 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 99 | 122 | 57.81% |
| CMCSA240426P00035500 | 4/25/2024 5:49 PM | 35.5 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 15 | 195 | 53.13% |
| CMCSA240426P00036000 | 4/25/2024 7:53 PM | 36 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 120 | 390 | 49.22% |
| CMCSA240426P00036500 | 4/25/2024 7:25 PM | 36.5 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 200 | 1,247 | 42.58% |
| CMCSA240426P00037000 | 4/25/2024 7:47 PM | 37 | 0.10 | 0.01 | 0.25 | -0.01 | -9.09% | 1,475 | 1,352 | 52.93% |
| CMCSA240426P00037500 | 4/25/2024 7:56 PM | 37.5 | 0.26 | 0.22 | 0.25 | 0.10 | 62.50% | 1,690 | 161 | 36.72% |
| CMCSA240426P00038000 | 4/25/2024 7:58 PM | 38 | 0.45 | 0.43 | 0.46 | 0.21 | 87.50% | 735 | 610 | 34.96% |
| CMCSA240426P00038500 | 4/25/2024 7:26 PM | 38.5 | 0.80 | 0.76 | 0.80 | 0.46 | 135.29% | 414 | 175 | 36.33% |
| CMCSA240426P00039000 | 4/25/2024 7:55 PM | 39 | 1.22 | 1.08 | 1.24 | 0.76 | 165.22% | 239 | 675 | 41.99% |
| CMCSA240426P00039500 | 4/25/2024 7:32 PM | 39.5 | 2.59 | 1.45 | 2.10 | 1.98 | 324.59% | 61 | 418 | 58.20% |
| CMCSA240426P00040000 | 4/25/2024 7:10 PM | 40 | 1.98 | 2.02 | 2.33 | 1.17 | 144.44% | 477 | 1,437 | 50.00% |
| CMCSA240426P00040500 | 4/25/2024 2:33 PM | 40.5 | 2.70 | 2.07 | 2.74 | 1.62 | 150.00% | 56 | 100 | 73.24% |
| CMCSA240426P00041000 | 4/25/2024 5:56 PM | 41 | 3.10 | 2.30 | 4.70 | 1.75 | 129.63% | 16 | 726 | 121.88% |
| CMCSA240426P00042000 | 4/25/2024 1:30 PM | 42 | 3.20 | 3.05 | 4.30 | 1.13 | 54.59% | 6 | 542 | 112.50% |
| CMCSA240426P00042500 | 4/25/2024 7:59 PM | 42.5 | 4.67 | 2.94 | 4.70 | 2.23 | 91.39% | 1 | 3 | 98.44% |
| CMCSA240426P00043000 | 4/24/2024 6:32 PM | 43 | 2.93 | 3.55 | 6.60 | 0.00 | 0.00% | 2 | 166 | 289.45% |
| CMCSA240426P00044000 | 4/25/2024 2:44 PM | 44 | 6.13 | 5.90 | 7.10 | 2.57 | 72.19% | 1 | 47 | 182.42% |
| CMCSA240426P00045000 | 4/9/2024 3:29 PM | 45 | 4.82 | 5.40 | 9.05 | 0.00 | 0.00% | 1 | 8 | 142.97% |
| CMCSA240426P00046000 | 4/24/2024 7:32 PM | 46 | 6.79 | 6.10 | 9.20 | 0.00 | 0.00% | 3 | 3 | 311.91% |
Related Tickers
CHTR Charter Communications, Inc.
259.10
-2.12%
TMUS T-Mobile US, Inc.
164.05
-0.08%
VZ Verizon Communications Inc.
39.22
-0.68%
T AT&T Inc.
16.58
-1.37%
VOD Vodafone Group Public Limited Company
8.61
-0.58%
TU TELUS Corporation
16.10
+0.12%
BCE BCE Inc.
32.89
-0.51%
ATUS Altice USA, Inc.
1.9500
-0.51%
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
RCI Rogers Communications Inc.
38.04
-0.31%