Options Chain for COMCAST CORP NEW CL A (CMCSA) - $38.36 as of 5/3/2024 2:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.65 | 18.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 22.50 | 16.15 | 16.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 25.00 | 13.70 | 13.85 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 27.50 | 11.20 | 11.45 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 30.00 | 8.80 | 8.95 | 9.11 | +0.54 | +6.31% | 1 | 11 | 0.39 | 0.95 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 32.50 | 6.35 | 6.50 | 6.27 | 0.00 | 0.00% | 0 | 153 | 0.31 | 0.89 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 1:58:52 PM EST |
| 35.00 | 4.10 | 4.20 | 4.29 | +0.29 | +7.25% | 1 | 83 | 0.25 | 0.79 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 37.50 | 2.21 | 2.26 | 2.39 | +0.27 | +12.74% | 5 | 457 | 0.23 | 0.63 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 40.00 | 0.92 | 0.95 | 0.94 | +0.04 | +4.45% | 54 | 2,951 | 0.21 | 0.39 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 42.50 | 0.32 | 0.34 | 0.32 | -0.04 | -11.12% | 16 | 3,491 | 0.21 | 0.16 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 45.00 | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 16 | 4,391 | 0.22 | 0.05 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 47.50 | 0.05 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1,382 | 0.27 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 1:58:52 PM EST |
| 50.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,116 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 1:58:52 PM EST |
| 52.50 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 514 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 1:58:52 PM EST |
| 55.00 | 0.01 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 204 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/3/2024 1:58:52 PM EST |
| 60.00 | 0.01 | 0.16 | % | 0 | 76 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 1:58:52 PM EST |
| 22.50 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 108 | 0.54 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 1:58:52 PM EST |
| 25.00 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 140 | 0.49 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 1:58:52 PM EST |
| 27.50 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 185 | 0.42 | -0.02 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 1:58:52 PM EST |
| 30.00 | 0.09 | 0.13 | 0.09 | -0.02 | -18.19% | 1 | 3,927 | 0.34 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 32.50 | 0.17 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 329 | 0.29 | -0.11 | 0.03 | -0.01 | 5/1/2024 | 5/3/2024 1:58:52 PM EST |
| 35.00 | 0.40 | 0.44 | 0.41 | -0.08 | -16.33% | 64 | 1,378 | 0.25 | -0.21 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 37.50 | 1.02 | 1.05 | 1.04 | -0.12 | -10.35% | 78 | 5,980 | 0.23 | -0.37 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 40.00 | 2.25 | 2.31 | 2.14 | -0.38 | -15.08% | 4 | 7,595 | 0.21 | -0.61 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 42.50 | 4.10 | 4.25 | 4.08 | +0.13 | +3.30% | 5 | 3,280 | 0.20 | -0.84 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 45.00 | 6.40 | 6.55 | 6.48 | +1.49 | +29.86% | 5 | 1,344 | 0.24 | -0.95 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 1:58:52 PM EST |
| 47.50 | 8.90 | 9.05 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 1:58:52 PM EST |
| 50.00 | 11.40 | 11.55 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 1:58:52 PM EST |
| 52.50 | 13.90 | 14.05 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 5/3/2024 1:58:52 PM EST |
| 55.00 | 16.25 | 16.55 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 60.00 | 21.40 | 21.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST | |||
| 65.00 | 26.35 | 26.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 1:58:52 PM EST |