Options Chain for COMCAST CORP NEW CL A (CMCSA) - $38.69 as of 5/6/2024 12:49:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.05 | 13.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 28.00 | 10.25 | 11.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 29.00 | 9.15 | 11.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 30.00 | 8.40 | 8.95 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 1:59:02 PM EST |
| 31.00 | 7.10 | 7.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 32.00 | 6.50 | 7.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 33.00 | 5.10 | 5.80 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 34.00 | 3.30 | 4.75 | % | 0 | 0 | 0.27 | 0.97 | 0.03 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 35.00 | 3.65 | 4.10 | % | 0 | 0 | 0.32 | 0.93 | 0.05 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 36.00 | 2.57 | 2.88 | 2.93 | % | 5 | 0 | 0.19 | 0.86 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 37.00 | 1.89 | 2.40 | % | 0 | 0 | 0.16 | 0.76 | 0.12 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 38.00 | 1.26 | 1.34 | 1.40 | % | 2 | 0 | 0.22 | 0.62 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 39.00 | 0.73 | 0.89 | 0.93 | +0.02 | +2.20% | 5 | 8 | 0.20 | 0.46 | 0.16 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 40.00 | 0.39 | 0.45 | 0.46 | -0.03 | -6.13% | 19 | 62 | 0.21 | 0.31 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 41.00 | 0.18 | 0.24 | 0.21 | -0.03 | -12.50% | 6 | 146 | 0.21 | 0.19 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 42.00 | 0.08 | 0.12 | 0.12 | -0.01 | -7.70% | 5 | 36 | 0.21 | 0.11 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 43.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.06 | 0.04 | 0.00 | 4/30/2024 | 5/6/2024 1:59:02 PM EST |
| 44.00 | 0.01 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 1:59:02 PM EST |
| 45.00 | 0.01 | 0.68 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 47.00 | 0.00 | 2.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.41 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 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 | 1.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 30.00 | 0.01 | 1.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 31.00 | 0.01 | 1.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 32.00 | 0.01 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 1:59:02 PM EST |
| 33.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 1:59:02 PM EST |
| 34.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 1 | 30 | 0.28 | -0.03 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 35.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 1 | 30 | 0.25 | -0.07 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 36.00 | 0.19 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 77 | 0.23 | -0.14 | 0.09 | -0.01 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 37.00 | 0.36 | 0.40 | 0.27 | -0.13 | -32.50% | 1 | 28 | 0.22 | -0.24 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 38.00 | 0.65 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.38 | 0.15 | -0.02 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 39.00 | 1.11 | 1.26 | 0.91 | 0.00 | 0.00% | 0 | 34 | 0.21 | -0.54 | 0.16 | -0.02 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 40.00 | 1.76 | 2.01 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.22 | -0.69 | 0.14 | -0.01 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 41.00 | 1.29 | 2.95 | 2.19 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.81 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 42.00 | 2.95 | 3.65 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.89 | 0.07 | -0.01 | 4/30/2024 | 5/6/2024 1:59:02 PM EST |
| 43.00 | 4.45 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.94 | 0.04 | 0.00 | 4/29/2024 | 5/6/2024 1:59:02 PM EST |
| 44.00 | 4.90 | 5.65 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 4/25/2024 | 5/6/2024 1:59:02 PM EST |
| 45.00 | 6.10 | 6.65 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 46.00 | 6.95 | 9.35 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 1:59:02 PM EST |
| 47.00 | 7.90 | 8.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 48.00 | 9.10 | 9.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 49.00 | 10.35 | 11.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 50.00 | 11.25 | 12.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 55.00 | 16.25 | 16.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST |