Options Chain for COMCAST CORP NEW CL A (CMCSA) - $39.55 as of 9/16/2024 3:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.05 | 19.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 22.50 | 16.65 | 17.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 25.00 | 13.90 | 14.45 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 27.50 | 11.45 | 13.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 30.00 | 8.40 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 115 | 0.56 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:01 PM EST |
| 32.50 | 6.65 | 7.05 | 6.85 | +0.40 | +6.21% | 1 | 17 | 0.46 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 35.00 | 4.20 | 5.95 | 4.05 | 0.00 | 0.00% | 0 | 229 | 0.34 | 0.93 | 0.05 | -0.01 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 37.50 | 2.18 | 2.28 | 2.59 | +0.10 | +4.02% | 1 | 1,542 | 0.25 | 0.74 | 0.12 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 40.00 | 0.71 | 0.74 | 0.72 | -0.16 | -18.19% | 68 | 6,617 | 0.23 | 0.40 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 42.50 | 0.13 | 0.18 | 0.15 | -0.04 | -21.06% | 187 | 7,002 | 0.23 | 0.13 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 21 | 5,208 | 0.26 | 0.03 | 0.02 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 47.50 | 0.01 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 829 | 0.31 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:59:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 328 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 109 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/16/2024 2:59:01 PM EST |
| 60.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/16/2024 2:59:01 PM EST |
| 22.50 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/16/2024 2:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 27.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/16/2024 2:59:01 PM EST |
| 30.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 497 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 32.50 | 0.05 | 0.20 | 0.08 | -0.01 | -11.12% | 19 | 4,844 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 35.00 | 0.14 | 0.20 | 0.13 | -0.02 | -13.34% | 3 | 2,902 | 0.30 | -0.07 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 37.50 | 0.46 | 0.48 | 0.49 | +0.02 | +4.26% | 381 | 8,645 | 0.25 | -0.26 | 0.12 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 40.00 | 1.48 | 1.53 | 1.54 | +0.07 | +4.77% | 23 | 6,015 | 0.24 | -0.60 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 42.50 | 3.20 | 5.30 | 3.50 | -0.47 | -11.84% | 1 | 1,250 | 0.26 | -0.87 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 45.00 | 5.80 | 7.75 | 5.71 | 0.00 | 0.00% | 0 | 689 | 0.35 | -0.97 | 0.02 | 0.00 | 8/15/2024 | 9/16/2024 2:59:01 PM EST |
| 47.50 | 8.25 | 9.55 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:59:01 PM EST |
| 50.00 | 10.80 | 10.90 | 12.16 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 13.30 | 13.40 | 10.78 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 15.15 | 16.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 60.00 | 20.40 | 20.90 | 20.45 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |