Options Chain for COMCAST CORP NEW CL A (CMCSA) - $42.32 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 19.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.20 | 14.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 7.30 | 10.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 6.25 | 9.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 5.60 | 8.70 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 4.50 | 7.70 | % | 0 | 0 | 0.83 | 0.98 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 3.60 | 6.90 | % | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 2.32 | 5.80 | % | 0 | 0 | 0.70 | 0.92 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 1.42 | 4.95 | 2.98 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.84 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.50 | 4.25 | % | 0 | 0 | 0.57 | 0.77 | 0.10 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.76 | 3.05 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.67 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 1.13 | 1.42 | 1.29 | +0.30 | +30.31% | 27 | 27 | 0.21 | 0.54 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.17 | 1.65 | 0.61 | +0.04 | +7.02% | 24 | 33 | 0.23 | 0.40 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.03 | 0.60 | 0.40 | +0.13 | +48.15% | 18 | 2,270 | 0.18 | 0.27 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.17 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 165 | 0.19 | 0.17 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.23 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.10 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.05 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 2.10 | % | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.33 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 1.49 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.16 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.11 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.44 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.01 | 2.20 | % | 0 | 0 | 0.56 | -0.02 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 0.02 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.07 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.05 | 2.28 | % | 0 | 0 | 0.48 | -0.08 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.16 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.24 | 1.18 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.23 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.25 | 0.85 | 0.98 | +0.12 | +13.96% | 3 | 11 | 0.21 | -0.33 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.89 | 1.24 | % | 0 | 0 | 0.21 | -0.46 | 0.14 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 0.99 | 1.72 | 1.60 | 0.00 | 0.00% | 0 | 52 | 0.20 | -0.60 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.83 | 3.55 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.73 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.99 | 4.40 | % | 0 | 0 | 0.60 | -0.83 | 0.09 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 2.07 | 6.00 | % | 0 | 0 | 0.65 | -0.90 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 3.45 | 6.75 | % | 0 | 0 | 0.74 | -0.95 | 0.04 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 4.45 | 7.85 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.97 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 5.30 | 9.05 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 6.35 | 9.95 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 7.50 | 10.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 8.45 | 11.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 9.40 | 12.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 10.35 | 13.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 15.40 | 18.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |