Options Chain for COMCAST CORP NEW CL A (CMCSA) - $40.53 as of 10/22/2024 2:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.65 | 16.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 29.00 | 12.40 | 12.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 30.00 | 11.65 | 11.85 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 31.00 | 10.65 | 10.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 32.00 | 9.70 | 9.85 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 33.00 | 8.70 | 8.95 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 34.00 | 7.75 | 7.90 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 35.00 | 6.80 | 6.95 | % | 0 | 0 | 0.34 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 36.00 | 5.85 | 6.00 | % | 0 | 0 | 0.36 | 0.91 | 0.03 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 37.00 | 4.95 | 5.10 | % | 0 | 0 | 0.38 | 0.88 | 0.04 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 38.00 | 4.10 | 4.20 | % | 0 | 0 | 0.34 | 0.83 | 0.06 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 39.00 | 3.30 | 3.40 | % | 0 | 0 | 0.33 | 0.77 | 0.07 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 2.55 | 3.10 | 1.84 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.69 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 41.00 | 1.84 | 2.01 | 1.36 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.60 | 0.10 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 42.00 | 1.31 | 1.45 | 1.65 | -0.06 | -3.51% | 24 | 14 | 0.31 | 0.50 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 43.00 | 0.94 | 1.01 | 1.08 | +0.39 | +56.53% | 3 | 2,576 | 0.31 | 0.40 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 44.00 | 0.64 | 0.71 | 0.75 | +0.31 | +70.46% | 6 | 409 | 0.31 | 0.31 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 45.00 | 0.40 | 0.48 | 0.49 | +0.18 | +58.07% | 3 | 329 | 0.31 | 0.23 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 46.00 | 0.26 | 0.32 | 0.35 | +0.17 | +94.45% | 14 | 100 | 0.31 | 0.17 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 47.00 | 0.16 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.12 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 48.00 | 0.10 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.09 | 0.04 | -0.01 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 49.00 | 0.00 | 0.13 | % | 0 | 0 | 0.35 | 0.06 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.47 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 51.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 52.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 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 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 29.00 | 0.00 | 0.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 31.00 | 0.00 | 2.19 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 32.00 | 0.00 | 1.32 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.03 | 0.01 | -0.01 | 10/4/2024 | 10/22/2024 12:59:00 PM EST |
| 35.00 | 0.00 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 36.00 | 0.16 | 0.22 | % | 0 | 0 | 0.39 | -0.09 | 0.03 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 37.00 | 0.25 | 0.30 | 0.27 | -0.10 | -27.03% | 1 | 109 | 0.37 | -0.12 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 38.00 | 0.37 | 0.42 | 0.38 | -0.17 | -30.91% | 15 | 17 | 0.35 | -0.17 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 39.00 | 0.55 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.23 | 0.07 | -0.03 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 40.00 | 0.79 | 0.87 | 1.06 | 0.00 | 0.00% | 1 | 12 | 0.30 | -0.31 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 41.00 | 1.09 | 1.23 | 1.18 | -0.30 | -20.27% | 6 | 44 | 0.32 | -0.40 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 42.00 | 1.45 | 1.70 | 1.60 | +0.13 | +8.85% | 1 | 18 | 0.32 | -0.50 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 43.00 | 2.14 | 2.28 | % | 0 | 0 | 0.30 | -0.60 | 0.10 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 44.00 | 2.89 | 2.98 | % | 0 | 0 | 0.17 | -0.69 | 0.09 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 45.00 | 3.30 | 3.80 | % | 0 | 0 | 0.17 | -0.77 | 0.08 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 4.55 | 4.65 | 4.53 | % | 2 | 0 | 0.33 | -0.83 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
| 47.00 | 5.45 | 5.60 | % | 0 | 0 | 0.32 | -0.88 | 0.05 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 48.00 | 6.40 | 6.55 | % | 0 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 49.00 | 7.20 | 7.55 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 8.30 | 8.55 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 51.00 | 9.35 | 9.55 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 52.00 | 10.30 | 10.55 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 55.00 | 13.35 | 13.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST |