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 | 15.95 | 19.75 | 18.70 | 0.00 | 0.00% | 0 | 1 | 7.81 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 12.00 | 15.55 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.15 | 14.50 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 10.35 | 13.40 | 12.65 | 0.00 | 0.00% | 0 | 3 | 5.47 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 9.10 | 12.55 | 11.65 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 8.20 | 11.50 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 7.25 | 10.55 | 10.45 | 0.00 | 0.00% | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 6.60 | 9.95 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 6.15 | 9.55 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.50 | 5.60 | 9.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 5.10 | 8.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.50 | 4.55 | 7.85 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 4.40 | 7.25 | 5.95 | 0.00 | 0.00% | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 3.85 | 6.75 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 2.94 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 2.47 | 6.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 1.95 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 1.41 | 5.35 | 5.07 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 2.88 | 4.30 | 2.56 | 0.00 | 0.00% | 0 | 60 | 2.53 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 0.61 | 4.30 | 2.06 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.79 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 7 | 2.18 | 0.97 | 0.06 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 0.30 | 3.35 | 1.45 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.91 | 0.15 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 1.02 | 2.50 | 0.95 | +0.36 | +61.02% | 251 | 151 | 0.85 | 0.86 | 0.25 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.61 | 0.68 | 0.60 | +0.31 | +106.90% | 258 | 30 | 0.27 | 0.72 | 0.39 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.28 | 0.40 | 0.31 | +0.19 | +158.34% | 1,213 | 2,861 | 0.27 | 0.50 | 0.56 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.50 | 0.11 | 0.20 | 0.14 | +0.09 | +180.00% | 136 | 374 | 0.25 | 0.26 | 0.41 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.04 | 0.14 | 0.06 | +0.03 | +100.00% | 190 | 874 | 0.28 | 0.15 | 0.24 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 14 | 170 | 0.31 | 0.08 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 7 | 1,207 | 0.40 | 0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 147 | 0.43 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 7 | 382 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 94 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 59 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 107 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 1.69 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.50 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 0.00 | 0.61 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.57 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 3.40 | 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 | 0.01 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.54 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.54 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.02 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.57 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.85 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 0.00 | 1.00 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 0.00 | 1.45 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 20 | 138 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 1.18 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 1.09 | 0.01 | -0.02 | -66.67% | 431 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 0.00 | 0.02 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.92 | 0.01 | -0.01 | -50.00% | 115 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 1 | 75 | 0.42 | -0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 0.02 | 0.09 | 0.04 | -0.03 | -42.86% | 55 | 29 | 0.34 | -0.09 | 0.15 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.01 | 0.24 | 0.10 | -0.05 | -33.34% | 81 | 3,409 | 0.34 | -0.14 | 0.25 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.12 | 0.15 | 0.14 | -0.25 | -64.11% | 14 | 241 | 0.26 | -0.28 | 0.39 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.28 | 0.34 | 0.35 | -0.24 | -40.68% | 10 | 317 | 0.24 | -0.50 | 0.56 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.50 | 0.22 | 0.84 | 1.06 | -0.01 | -0.94% | 12 | 87 | 0.27 | -0.74 | 0.41 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.51 | 3.15 | 1.12 | 0.00 | 0.00% | 0 | 123 | 2.06 | -0.85 | 0.24 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 0.25 | 3.65 | 1.58 | 0.00 | 0.00% | 0 | 145 | 2.18 | -0.92 | 0.14 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 1.10 | 4.10 | 2.63 | 0.00 | 0.00% | 0 | 3 | 2.32 | -0.97 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.50 | 0.57 | 4.60 | 0.89 | 0.00 | 0.00% | 0 | 803 | 2.47 | -1.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 1.03 | 4.30 | 1.82 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 46.50 | 1.67 | 5.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 2.31 | 5.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 2.77 | 5.95 | 3.85 | 0.00 | 0.00% | 0 | 5 | 2.81 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 3.15 | 7.10 | 4.15 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 48.50 | 4.20 | 7.35 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 4.55 | 7.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.50 | 4.95 | 8.35 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 5.35 | 8.85 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 6.45 | 9.85 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 7.60 | 10.75 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 8.45 | 11.85 | 9.50 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 9.50 | 12.90 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 10.40 | 13.80 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |