Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.32-0.70 (-1.30%)
As of 1:57PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211022C00045000 | 2021-10-14 9:46AM EDT | 45.00 | 8.20 | 7.65 | 8.50 | 0.00 | - | 9 | 5 | 99.02% |
| CMCSA211022C00050000 | 2021-10-18 11:20AM EDT | 50.00 | 3.70 | 3.40 | 3.55 | -0.30 | -7.50% | 3 | 80 | 51.66% |
| CMCSA211022C00051000 | 2021-10-14 11:52AM EDT | 51.00 | 2.90 | 2.39 | 2.53 | 0.00 | - | 2 | 10 | 39.06% |
| CMCSA211022C00052000 | 2021-10-15 9:36AM EDT | 52.00 | 2.36 | 1.50 | 1.60 | -0.02 | -0.84% | 1 | 506 | 31.15% |
| CMCSA211022C00052500 | 2021-10-18 11:14AM EDT | 52.50 | 1.30 | 1.10 | 1.17 | +1.30 | +433.33% | 4 | 1 | 27.64% |
| CMCSA211022C00053000 | 2021-10-18 12:36PM EDT | 53.00 | 0.80 | 0.71 | 0.78 | -0.54 | -40.30% | 23 | 1,428 | 24.41% |
| CMCSA211022C00054000 | 2021-10-18 12:46PM EDT | 54.00 | 0.25 | 0.23 | 0.28 | -0.46 | -64.79% | 310 | 1,215 | 22.17% |
| CMCSA211022C00055000 | 2021-10-18 1:24PM EDT | 55.00 | 0.06 | 0.06 | 0.08 | -0.21 | -77.78% | 142 | 1,221 | 22.27% |
| CMCSA211022C00056000 | 2021-10-18 1:16PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 122 | 376 | 24.81% |
| CMCSA211022C00057000 | 2021-10-18 12:00PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 20 | 686 | 31.84% |
| CMCSA211022C00057500 | 2021-10-18 2:37AM EDT | 57.50 | 0.04 | - | 0.02 | +0.04 | - | - | 1 | 32.81% |
| CMCSA211022C00058000 | 2021-10-14 3:45PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 328 | 35.94% |
| CMCSA211022C00059000 | 2021-10-15 11:48AM EDT | 59.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 407 | 56.25% |
| CMCSA211022C00060000 | 2021-10-15 12:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 690 | 43.75% |
| CMCSA211022C00061000 | 2021-10-14 11:46AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,433 | 48.44% |
| CMCSA211022C00062000 | 2021-10-08 9:34AM EDT | 62.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 300 | 56.25% |
| CMCSA211022C00063000 | 2021-10-06 12:59PM EDT | 63.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 105 | 67.97% |
| CMCSA211022C00064000 | 2021-10-15 12:25PM EDT | 64.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 3 | 153 | 73.44% |
| CMCSA211022C00065000 | 2021-10-07 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 92 | 115.23% |
| CMCSA211022C00066000 | 2021-09-15 11:52AM EDT | 66.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 116.02% |
| CMCSA211022C00070000 | 2021-09-21 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 100 | 100.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211022P00040000 | 2021-10-14 3:56PM EDT | 40.00 | 0.01 | - | 0.01 | 0.00 | - | 20 | 502 | 96.88% |
| CMCSA211022P00045000 | 2021-10-12 11:14AM EDT | 45.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 441 | 2,401 | 56.25% |
| CMCSA211022P00048000 | 2021-10-18 11:45AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 81 | 1 | 46.88% |
| CMCSA211022P00049000 | 2021-10-18 10:07AM EDT | 49.00 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 15 | 159 | 39.06% |
| CMCSA211022P00050000 | 2021-10-18 11:03AM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 35 | 648 | 33.20% |
| CMCSA211022P00051000 | 2021-10-18 10:45AM EDT | 51.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 89 | 1,499 | 28.13% |
| CMCSA211022P00052000 | 2021-10-18 12:52PM EDT | 52.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 31 | 1,005 | 23.93% |
| CMCSA211022P00052500 | 2021-10-18 12:41PM EDT | 52.50 | 0.21 | 0.19 | 0.22 | +0.21 | +1,050.00% | 157 | 167 | 21.58% |
| CMCSA211022P00053000 | 2021-10-18 1:09PM EDT | 53.00 | 0.31 | 0.31 | 0.35 | -0.02 | -6.06% | 1,232 | 1,409 | 19.92% |
| CMCSA211022P00054000 | 2021-10-18 12:27PM EDT | 54.00 | 0.76 | 0.81 | 0.87 | +0.07 | +10.14% | 100 | 528 | 17.97% |
| CMCSA211022P00055000 | 2021-10-18 12:10PM EDT | 55.00 | 1.65 | 1.60 | 1.66 | +0.33 | +25.00% | 4 | 2,702 | 0.00% |
| CMCSA211022P00056000 | 2021-10-18 1:00PM EDT | 56.00 | 2.63 | 2.55 | 2.65 | +0.74 | +39.15% | 60 | 2,073 | 0.00% |
| CMCSA211022P00057000 | 2021-10-18 1:00PM EDT | 57.00 | 3.60 | 3.55 | 3.65 | +0.68 | +23.29% | 3 | 2,049 | 0.00% |
| CMCSA211022P00057500 | 2021-10-18 2:37AM EDT | 57.50 | 3.09 | 4.00 | 4.15 | +3.09 | - | - | 30 | 0.00% |
| CMCSA211022P00058000 | 2021-10-18 10:44AM EDT | 58.00 | 4.50 | 4.55 | 4.65 | -0.03 | -0.66% | 1 | 32 | 0.00% |
| CMCSA211022P00059000 | 2021-10-18 12:08PM EDT | 59.00 | 5.55 | 5.50 | 5.65 | -0.76 | -12.04% | 97 | 124 | 0.00% |
| CMCSA211022P00060000 | 2021-10-15 1:46PM EDT | 60.00 | 6.25 | 6.50 | 6.65 | +1.19 | +23.52% | 5 | 16 | 0.00% |
© 2021 Verizon Media. All rights reserved.
