Options Chain for COMCAST CORP NEW CL A (CMCSA) - $37.87 as of 4/26/2024 3:04:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 20.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 15.85 | 17.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 12.35 | 15.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 10.10 | 13.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 7.65 | 10.35 | 9.97 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 6.35 | 9.55 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 6.15 | 8.65 | 8.82 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 5.00 | 8.25 | 7.40 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.97 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 4.65 | 7.85 | % | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 4.35 | 6.80 | % | 0 | 0 | 1.01 | 0.96 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 34.50 | 2.82 | 5.95 | 5.91 | 0.00 | 0.00% | 0 | 2,371 | 0.86 | 0.96 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 2.96 | 4.55 | 5.45 | 0.00 | 0.00% | 0 | 61 | 0.33 | 0.91 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 2.85 | 4.35 | 2.80 | +0.29 | +11.56% | 1 | 3 | 0.56 | 0.89 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 2.62 | 3.20 | 1.76 | -1.49 | -45.85% | 1 | 2 | 0.29 | 0.87 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 1.97 | 2.60 | 2.15 | +0.57 | +36.08% | 1 | 14 | 0.27 | 0.84 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 1.76 | 2.42 | 1.59 | -0.13 | -7.56% | 5 | 52 | 0.27 | 0.81 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 1.37 | 1.77 | 1.61 | +0.31 | +23.85% | 151 | 358 | 0.26 | 0.75 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 1.18 | 1.23 | 1.24 | +0.35 | +39.33% | 72 | 490 | 0.23 | 0.66 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.89 | 0.93 | 0.94 | +0.19 | +25.34% | 531 | 232 | 0.22 | 0.56 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.63 | 0.69 | 0.66 | +0.23 | +53.49% | 363 | 101 | 0.22 | 0.45 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.46 | 0.49 | 0.58 | +0.25 | +75.76% | 13 | 144 | 0.22 | 0.36 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.18 | 0.34 | 0.33 | +0.08 | +32.00% | 205 | 2,876 | 0.21 | 0.29 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 0.20 | 0.23 | 0.22 | +0.07 | +46.67% | 48 | 409 | 0.21 | 0.22 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.13 | 0.16 | 0.15 | +0.05 | +50.00% | 18 | 131 | 0.22 | 0.16 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 0.08 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 209 | 0.22 | 0.11 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 164 | 149 | 0.23 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 29 | 17,959 | 0.25 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.02 | 0.08 | 0.04 | -0.01 | -20.00% | 3 | 2,812 | 0.26 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 0.02 | 0.61 | 0.27 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.02 | 0.05 | 0.05 | -0.14 | -73.69% | 27 | 1,420 | 0.31 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 0.02 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 190 | 0.42 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.03 | 0.05 | 0.02 | -0.03 | -60.00% | 11 | 2,879 | 0.33 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 2 | 3,394 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 635 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:05 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 | 0.56 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.15 | 0.01 | -0.01 | -50.00% | 2 | 10 | 0.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | +0.02 | +100.00% | 5 | 1,700 | 0.45 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,026 | 0.40 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.05 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.04 | 0.40 | 0.08 | 0.00 | 0.00% | 3 | 2,373 | 0.37 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 155 | 3,295 | 0.29 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.09 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.11 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.12 | 0.15 | 0.13 | -0.08 | -38.10% | 21 | 35 | 0.26 | -0.13 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.17 | 0.40 | 0.21 | -0.12 | -36.37% | 10 | 32 | 0.25 | -0.16 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.23 | 0.28 | 0.25 | -0.13 | -34.22% | 96 | 1,059 | 0.23 | -0.19 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.36 | 0.40 | 0.38 | -0.24 | -38.71% | 111 | 8,727 | 0.23 | -0.25 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.51 | 0.56 | 0.51 | -0.34 | -40.00% | 72 | 517 | 0.23 | -0.34 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.71 | 0.76 | 0.73 | -0.62 | -45.93% | 630 | 200 | 0.22 | -0.44 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.95 | 1.01 | 0.98 | -0.51 | -34.23% | 758 | 197 | 0.21 | -0.55 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 1.28 | 1.33 | 1.22 | -0.55 | -31.08% | 41 | 40 | 0.22 | -0.64 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 1.57 | 1.87 | 1.64 | -0.60 | -26.79% | 65 | 4,873 | 0.21 | -0.71 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 1.84 | 2.80 | 2.13 | +0.80 | +60.15% | 2 | 27 | 0.28 | -0.78 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 2.29 | 2.76 | 2.50 | 0.00 | 0.00% | 1 | 5 | 0.30 | -0.84 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 2.49 | 3.65 | % | 0 | 0 | 0.51 | -0.89 | 0.09 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 2.62 | 4.50 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.92 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 3.85 | 4.20 | 3.84 | -0.85 | -18.13% | 6 | 4,407 | 0.29 | -0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 4.15 | 5.45 | % | 0 | 0 | 0.43 | -0.97 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 43.50 | 4.25 | 6.65 | % | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 5.15 | 7.50 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.50 | 5.60 | 8.00 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 4.30 | 8.15 | 6.70 | -0.30 | -4.29% | 1 | 220 | 1.07 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.50 | 5.60 | 8.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 7.10 | 8.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 6.50 | 10.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 7.60 | 11.00 | 5.97 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 8.95 | 10.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 9.15 | 12.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 11.10 | 13.60 | 11.50 | -1.10 | -8.73% | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 13.60 | 15.95 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 14.40 | 17.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 19.60 | 22.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |