ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CMCSA Comcast Corporation

36.90
-0.41 (-1.10%)
Jun 18 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
32.000.000.000.000.000.000.00 %00-
32.504.864.864.864.860.000.00 %0228-
33.000.000.000.000.000.000.00 %00-
33.500.000.000.000.000.000.00 %00-
34.001.733.705.702.7150.000.00 %01-
34.501.312.820.002.0650.000.00 %00-
35.002.112.112.112.110.000.00 %0541-
35.500.000.000.000.000.000.00 %00-
36.000.732.001.041.365-0.44-29.73 %3126/18/2024
36.500.540.540.540.540.000.00 %02-
37.000.221.210.250.715-0.39-60.94 %2934406/18/2024
37.500.060.120.110.09-0.20-64.52 %1936,4736/18/2024
38.000.020.050.040.035-0.10-71.43 %1639946/18/2024
38.500.030.030.030.030.000.00 %01,636-
39.000.010.020.010.015-0.03-75.00 %231,9096/18/2024
39.500.010.010.010.010.000.00 %01,539-
40.000.010.020.020.0150.01100.00 %18,2366/18/2024
40.500.010.490.020.25-0.01-33.33 %28,3026/18/2024
41.000.010.020.010.0150.000.00 %304896/18/2024
41.500.010.010.010.010.000.00 %02,006-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
32.000.011.260.010.6350.000.00 %0450-
32.500.010.010.010.010.000.00 %02,595-
33.000.010.010.010.010.000.00 %1385866/18/2024
33.500.010.010.010.010.000.00 %0554-
34.000.010.010.010.010.000.00 %01,250-
34.500.010.020.030.0150.000.00 %0135-
35.000.010.010.010.010.000.00 %012,531-
35.500.020.050.030.035-0.01-25.00 %101346/18/2024
36.000.050.070.070.060.0116.67 %213876/18/2024
36.500.130.210.180.170.0880.00 %874156/18/2024
37.000.320.400.400.360.20100.00 %569886/18/2024
37.500.670.900.720.7850.3384.62 %1,38818,7086/18/2024
38.000.941.411.091.1750.2529.76 %335156/18/2024
38.501.252.611.531.930.3934.21 %551,6946/18/2024
39.002.172.172.172.170.000.00 %01,102-
39.502.302.302.302.300.000.00 %0319-
40.002.103.753.062.9250.3412.50 %13410,2356/18/2024
40.502.825.151.173.9850.000.00 %00-
41.003.055.151.914.100.000.00 %00-
41.502.202.202.202.200.000.00 %00-

Your Recent History

Delayed Upgrade Clock