Options Chain for COMCAST CORP NEW CL A (CMCSA) - $42.23 as of 10/17/2024 8:29:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 17.45 | 17.10 | % | 8 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 29.00 | 12.60 | 15.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 12.25 | 12.50 | 12.05 | +1.27 | +11.79% | 5 | 43 | 0.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 31.00 | 11.15 | 12.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 32.00 | 9.95 | 11.35 | 9.95 | +0.97 | +10.81% | 2 | 7 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 33.00 | 9.20 | 10.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 34.00 | 8.20 | 9.75 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 35.00 | 6.70 | 7.55 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 35.50 | 4.85 | 7.00 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 36.00 | 5.35 | 8.35 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 36.50 | 5.80 | 6.00 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 37.00 | 5.30 | 5.60 | % | 0 | 0 | 0.46 | 0.93 | 0.03 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 37.50 | 4.15 | 6.10 | % | 0 | 0 | 0.26 | 0.92 | 0.04 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 38.00 | 4.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.90 | 0.05 | -0.04 | 9/30/2024 | 10/17/2024 3:59:59 PM EST |
| 38.50 | 3.30 | 5.00 | % | 0 | 0 | 0.45 | 0.89 | 0.06 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 39.00 | 2.92 | 3.70 | 2.52 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.85 | 0.07 | -0.04 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 39.50 | 1.81 | 3.35 | 3.10 | % | 1 | 0 | 0.33 | 0.82 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 40.00 | 2.64 | 3.30 | 2.38 | -0.44 | -15.61% | 1 | 121 | 0.41 | 0.79 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 40.50 | 1.23 | 2.45 | % | 0 | 0 | 0.54 | 0.75 | 0.10 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 41.00 | 1.94 | 2.12 | 1.89 | -0.31 | -14.10% | 12 | 86 | 0.33 | 0.70 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.50 | 1.68 | 1.77 | 1.89 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.64 | 0.12 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 42.00 | 1.38 | 1.46 | 1.28 | -0.26 | -16.89% | 34 | 214 | 0.33 | 0.58 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.50 | 0.91 | 1.21 | 1.00 | -0.21 | -17.36% | 26 | 79 | 0.34 | 0.52 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 0.90 | 0.98 | 0.87 | -0.11 | -11.23% | 4 | 758 | 0.34 | 0.46 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 43.50 | 0.72 | 0.77 | 0.70 | -0.15 | -17.65% | 11 | 20 | 0.34 | 0.39 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 44.00 | 0.54 | 0.66 | 0.56 | -0.05 | -8.20% | 32 | 1,253 | 0.33 | 0.33 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 44.50 | 0.44 | 0.48 | 0.40 | -0.14 | -25.93% | 9 | 13 | 0.34 | 0.28 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 0.33 | 0.38 | 0.33 | -0.06 | -15.39% | 2 | 218 | 0.34 | 0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 45.50 | 0.24 | 0.33 | 0.26 | -0.04 | -13.34% | 13 | 11 | 0.35 | 0.18 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 46.00 | 0.17 | 1.67 | 0.26 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.15 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 46.50 | 0.12 | 1.56 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.12 | 0.06 | -0.02 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 47.00 | 0.10 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.46 | 0.09 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 48.00 | 0.06 | 0.13 | 0.08 | -0.01 | -11.12% | 4 | 10 | 0.39 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 49.00 | 0.02 | 2.18 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 50.00 | 0.01 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 9/16/2024 | 10/17/2024 3:59:59 PM EST |
| 51.00 | 0.01 | 2.16 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.03 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 3:59:59 PM EST |
| 34.00 | 0.01 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:59 PM EST |
| 35.00 | 0.02 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.01 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 35.50 | 0.03 | 1.32 | % | 0 | 0 | 2.06 | -0.02 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 36.00 | 0.05 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 64 | 1.90 | -0.03 | 0.02 | -0.02 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 36.50 | 0.06 | 1.49 | % | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 37.00 | 0.07 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.07 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 37.50 | 0.07 | 0.16 | 0.15 | % | 11 | 0 | 0.42 | -0.08 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 38.00 | 0.11 | 0.19 | 0.20 | +0.06 | +42.86% | 5 | 43 | 0.42 | -0.10 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 38.50 | 0.09 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.11 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 39.00 | 0.19 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 155 | 0.40 | -0.15 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 39.50 | 0.29 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.18 | 0.08 | -0.05 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 40.00 | 0.38 | 0.46 | 0.48 | +0.05 | +11.63% | 52 | 236 | 0.39 | -0.21 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 40.50 | 0.50 | 0.57 | 0.57 | +0.08 | +16.33% | 25 | 19 | 0.39 | -0.25 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.00 | 0.65 | 0.72 | 0.77 | +0.17 | +28.34% | 8 | 127 | 0.39 | -0.30 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.50 | 0.81 | 0.91 | 1.00 | +0.20 | +25.00% | 3 | 19 | 0.38 | -0.36 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.00 | 1.03 | 1.11 | 1.16 | +0.08 | +7.41% | 7 | 85 | 0.38 | -0.42 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.50 | 1.28 | 1.37 | 1.33 | +0.12 | +9.92% | 9 | 18 | 0.39 | -0.48 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 1.53 | 1.64 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.54 | 0.13 | -0.05 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 43.50 | % | 0 | 0 | 0.41 | -0.61 | 0.12 | -0.05 | 10/17/2024 3:59:59 PM EST | |||||
| 44.00 | 1.28 | 2.40 | % | 0 | 0 | 0.57 | -0.67 | 0.12 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 44.50 | 1.27 | 2.90 | % | 0 | 0 | 0.49 | -0.72 | 0.11 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 45.00 | 2.86 | 4.00 | % | 0 | 0 | 0.58 | -0.78 | 0.10 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 45.50 | 2.65 | 3.50 | % | 0 | 0 | 0.45 | -0.82 | 0.08 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 46.00 | 2.83 | 5.00 | % | 0 | 0 | 0.47 | -0.85 | 0.07 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 46.50 | 3.25 | 4.45 | % | 0 | 0 | 0.59 | -0.88 | 0.06 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 47.00 | 4.45 | 4.95 | % | 0 | 0 | 0.51 | -0.91 | 0.05 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 48.00 | 5.65 | 5.90 | 7.63 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 9/19/2024 | 10/17/2024 3:59:59 PM EST |
| 49.00 | 5.35 | 8.30 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 50.00 | 7.65 | 8.80 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 51.00 | 8.60 | 9.85 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 52.00 | 9.65 | 10.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 55.00 | 12.55 | 12.95 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:59 PM EST |