Bulletin
Investor Alert

New York Markets Close in:

Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 26, 2021, 2:02 p.m.

/zigman2/quotes/209472081/composite

$

53.19

Change

+0.95 +1.82%

Volume

Volume 10.42m

Real time quotes

/zigman2/quotes/209472081/composite

Previous close

$ 52.24

$ 53.19

Change

+0.95 +1.82%

Day low

Day high

$51.89

$53.46

Open

52 week low

52 week high

$31.71

$53.60

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.00 0.00 5.00 27.70 28.75 5.00 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 22.50 0.00 10.00 21.60 24.95 30.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 16.45 20.10 35.00 quote 0.01 -1.09 33.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 11.50 15.05 40.00 quote 0.02 0.01 232.00 0.00 0.03 109.00
quote 0.00 0.00 0.00 10.50 13.20 42.00 quote 0.34 0.00 0.00 0.00 0.06 6.00
quote 0.00 0.00 0.00 9.60 11.35 43.00 quote 0.05 -0.58 3.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 9.30 10.05 43.50 quote 0.47 0.00 0.00 0.00 1.43 1.00
quote 0.00 0.00 0.00 7.80 10.35 44.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 8.10 9.85 44.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.15 8.90 45.00 quote 0.05 -0.07 5.00 0.00 0.79 27.00
quote 0.00 0.00 0.00 6.10 9.60 45.50 quote 0.15 0.00 0.00 0.00 0.09 408.00
quote 0.00 0.00 0.00 5.80 8.80 46.00 quote 0.04 0.01 5.00 0.00 0.83 7.00
quote 4.40 0.00 0.00 6.60 7.50 1.00 46.50 quote 0.10 -0.44 10.00 0.03 0.08 20.00
quote 3.65 0.00 0.00 5.20 7.65 2.00 47.00 quote 0.17 0.00 0.00 0.00 0.29 109.00
quote 5.85 0.00 0.00 5.55 6.60 1.00 47.50 quote 0.12 0.07 11.00 0.00 0.09 512.00
quote 4.07 1.56 3.00 5.10 5.45 3.00 48.00 quote 0.09 0.05 3.00 0.06 0.81 8.00
quote 3.75 0.00 0.00 4.75 4.95 21.00 48.50 quote 0.08 -0.04 10.00 0.06 0.10 28.00
quote 3.60 -0.90 1.00 4.30 4.40 23.00 49.00 quote 0.16 0.06 2.00 0.07 0.10 216.00
quote 3.50 0.52 3.00 3.80 3.95 41.00 49.50 quote 0.11 -0.05 18.00 0.07 0.11 125.00
quote 2.95 -0.45 6.00 3.30 3.45 143.00 50.00 quote 0.17 -0.06 21.00 0.11 0.13 116.00
quote 2.04 -0.18 2.00 2.83 2.98 2,371 50.50 quote 0.17 -0.09 25.00 0.13 0.25 3.00
quote 1.93 -0.49 2.00 2.35 2.53 45.00 51.00 quote 0.28 -0.12 1.00 0.17 0.19 54.00
quote 1.45 -0.26 1.00 1.98 2.09 87.00 51.50 quote 0.25 -0.39 29.00 0.23 0.31 49.00
quote 1.45 0.50 13.00 1.57 1.71 99.00 52.00 quote 0.51 -0.34 26.00 0.33 0.39 111.00
quote 1.21 0.00 22.00 1.21 1.32 91.00 52.50 quote 0.49 -0.56 200.00 0.46 0.54 87.00
quote 1.00 0.34 37.00 0.92 1.00 306.00 53.00 quote 0.65 -0.55 10.00 0.64 0.71 76.00
53.19 Current price as of 2/26/2021 02:02:04 PM
quote 0.71 0.17 47.00 0.66 0.73 125.00 53.50 quote 0.94 -0.36 6.00 0.86 0.96 2.00
quote 0.51 0.23 10.00 0.45 0.53 471.00 54.00 quote 1.23 0.00 1.00 1.15 1.26
quote 0.38 0.17 2.00 0.30 0.36 95.00 54.50 quote 1.77 0.00 1.00 1.50 1.62
quote 0.25 0.10 70.00 0.20 0.25 382.00 55.00 quote 0.00 0.00 0.00 1.88 2.02
quote 0.11 0.04 2.00 0.08 0.12 870.00 56.00 quote 0.00 0.00 0.00 1.46 4.35
quote 0.04 -0.01 1.00 0.03 0.18 190.00 57.00 quote 0.00 0.00 0.00 3.55 3.85
quote 0.02 -0.09 3.00 0.01 1.25 4.00 58.00 quote 0.00 0.00 0.00 4.35 4.95
quote 0.00 0.00 0.00 0.00 2.13 59.00 quote 0.00 0.00 0.00 4.85 6.65
quote 0.01 0.00 1.00 0.00 0.22 58.00 60.00 quote 0.00 0.00 0.00 6.60 6.90
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.00 23.75 30.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 17.20 19.65 35.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 11.60 15.10 40.00 quote 0.13 -0.12 208.00 0.00 0.09 6.00
quote 0.00 0.00 0.00 10.35 11.65 42.00 quote 0.11 -0.02 76.00 0.00 0.13 2.00
quote 0.00 0.00 0.00 9.25 11.90 43.00 quote 0.14 0.00 453.00 0.00 0.10
quote 0.00 0.00 0.00 8.80 11.80 43.50 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 7.95 9.90 44.00 quote 0.00 0.00 0.00 0.00 1.22
quote 0.00 0.00 0.00 7.85 10.05 44.50 quote 0.15 0.00 225.00 0.00 0.24
quote 0.00 0.00 0.00 8.25 8.60 45.00 quote 0.16 0.04 32.00 0.06 0.10 1,309
quote 0.00 0.00 0.00 7.45 8.65 45.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 6.05 7.95 46.00 quote 0.00 0.00 0.00 0.08 0.11
quote 0.00 0.00 0.00 6.65 7.10 46.50 quote 0.16 0.02 10.00 0.00 0.13 210.00
quote 0.00 0.00 0.00 6.25 6.80 47.00 quote 0.13 -0.04 11.00 0.10 0.11 320.00
quote 5.49 0.00 0.00 5.80 5.95 32.00 47.50 quote 0.21 -0.54 5.00 0.10 0.13 707.00
quote 0.00 0.00 0.00 4.65 6.10 48.00 quote 0.21 0.00 1.00 0.12 0.14 4.00
quote 0.00 0.00 0.00 4.65 5.45 48.50 quote 0.16 -0.10 1.00 0.14 0.16 503.00
quote 3.20 0.00 9.00 4.35 4.55 9.00 49.00 quote 0.34 0.12 1.00 0.16 0.18 5.00
quote 0.00 0.00 0.00 3.45 4.50 49.50 quote 0.38 0.11 10.00 0.19 0.21 30.00
quote 2.88 -0.68 2.00 3.45 3.60 59.00 50.00 quote 0.29 -0.03 3.00 0.23 0.26 89.00
quote 3.50 0.00 0.00 2.71 3.80 4.00 50.50 quote 0.63 0.28 2.00 0.26 0.36 58.00
quote 2.69 0.87 10.00 2.61 2.76 56.00 51.00 quote 0.67 -0.14 13.00 0.37 0.44 75.00
quote 2.35 0.78 1.00 2.22 2.35 38.00 51.50 quote 0.83 -0.32 9.00 0.45 0.55 8.00
quote 1.67 0.34 50.00 1.87 1.96 89.00 52.00 quote 1.01 0.34 20.00 0.57 0.68 81.00
quote 1.39 0.13 50.00 1.52 1.62 114.00 52.50 quote 0.65 -0.69 5.00 0.74 0.84 29.00
quote 1.35 0.29 33.00 1.23 1.42 87.00 53.00 quote 1.42 0.29 1.00 0.95 1.04 315.00
53.19 Current price as of 2/26/2021 02:02:04 PM
quote 0.92 0.12 7.00 0.95 1.05 744.00 53.50 quote 1.27 -0.62 2.00 1.19 1.28 7.00
quote 0.79 0.19 1.00 0.75 0.82 211.00 54.00 quote 1.57 0.00 1.00 1.44 1.56 1.00
quote 0.42 -0.24 13.00 0.57 0.64 164.00 54.50 quote 0.00 0.00 0.00 1.77 1.89
quote 0.44 0.12 8.00 0.42 0.49 346.00 55.00 quote 0.00 0.00 0.00 2.04 2.34
quote 0.23 0.02 48.00 0.23 0.28 189.00 56.00 quote 0.00 0.00 0.00 2.91 3.60
quote 0.15 0.04 1.00 0.13 0.26 5.00 57.00 quote 4.67 0.00 0.00 3.80 3.95 11.00
quote 0.14 0.00 0.00 0.05 0.42 1.00 58.00 quote 0.00 0.00 0.00 4.70 5.65
quote 0.07 0.00 1.00 0.01 1.50 1.00 59.00 quote 0.00 0.00 0.00 5.20 6.25
quote 0.75 0.00 0.00 0.01 1.50 11.00 60.00 quote 0.00 0.00 0.00 6.65 6.90
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.30 10.50 43.00 quote 0.14 0.03 280.00 0.00 0.11 48.00
quote 0.00 0.00 0.00 9.25 10.10 44.00 quote 0.10 0.00 131.00 0.11 0.12 123.00
quote 0.00 0.00 0.00 7.05 7.80 46.00 quote 0.21 -0.04 30.00 0.14 0.15 508.00
quote 0.00 0.00 0.00 6.80 7.10 46.50 quote 0.22 -0.03 1.00 0.14 0.16 601.00
quote 0.00 0.00 0.00 6.30 7.15 47.00 quote 0.22 -0.05 12.00 0.16 0.18 24.00
quote 4.52 -0.73 1.00 5.45 5.55 9.00 48.00 quote 0.37 0.10 29.00 0.21 0.23 48.00
quote 0.00 0.00 0.00 4.95 5.10 12.00 48.50 quote 0.39 -0.05 88.00 0.25 0.26 51.00
quote 0.00 0.00 0.00 4.50 4.65 95.00 49.00 quote 0.50 0.04 52.00 0.28 0.30 123.00
quote 3.95 0.20 2.00 4.05 4.20 57.00 49.50 quote 0.45 0.07 262.00 0.34 0.36 45.00
quote 3.55 0.00 97.00 3.20 3.35 97.00 50.50 quote 0.50 -0.30 76.00 0.49 0.51 102.00
quote 2.35 -0.39 1.00 2.84 2.93 1.00 51.00 quote 0.65 -0.32 104.00 0.59 0.62 52.00
quote 2.04 0.00 1.00 2.46 2.58 51.50 quote 1.16 0.09 115.00 0.71 0.76 80.00
quote 2.23 0.64 28.00 2.12 2.20 13.00 52.00 quote 0.91 -0.25 392.00 0.86 0.92 518.00
quote 1.54 0.37 90.00 1.49 1.57 87.00 53.00 quote 1.76 -0.09 12.00 1.18 1.31 223.00
53.19 Current price as of 2/26/2021 02:02:04 PM
quote 1.20 0.25 59.00 1.24 1.31 587.00 53.50 quote 1.43 -0.08 298.00 1.40 1.53 336.00
quote 1.12 0.33 35.00 1.01 1.07 295.00 54.00 quote 2.22 0.19 5.00 1.69 1.80 1.00
quote 0.81 -0.17 17.00 0.77 0.88 247.00 54.50 quote 0.00 0.00 0.00 1.99 2.11
quote 0.50 0.01 1.00 0.49 0.53 47.00 55.50 quote 0.00 0.00 0.00 2.60 2.96
quote 0.44 0.08 98.00 0.38 0.49 285.00 56.00 quote 0.00 0.00 0.00 3.05 3.20
quote 0.34 0.06 5.00 0.29 0.33 220.00 56.50 quote 0.00 0.00 0.00 3.45 4.10
quote 0.26 0.05 150.00 0.22 0.24 33.00 57.00 quote 0.00 0.00 0.00 3.90 4.05
quote 0.17 0.03 37.00 0.17 0.18 3,208 57.50 quote 4.90 0.00 0.00 4.35 4.45 33.00
quote 0.15 0.02 137.00 0.13 0.14 51.00 58.00 quote 0.00 0.00 0.00 4.50 5.30
quote 0.09 0.01 194.00 0.08 0.09 7.00 59.00 quote 0.00 0.00 0.00 5.60 6.60
quote 0.00 0.00 0.00 0.00 1.34 62.50 quote 10.60 0.55 1.00 9.15 9.40 1.00
quote 0.05 0.04 25.00 0.00 0.03 184.00 65.00 quote 16.10 0.00 0.00 11.65 11.85 10.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.20 25.45 30.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 16.25 20.45 35.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 11.35 15.40 40.00 quote 0.20 0.00 0.00 0.04 2.25 14.00
quote 0.00 0.00 0.00 7.60 11.55 44.00 quote 0.00 0.00 0.00 0.11 0.18
quote 7.80 0.00 1.00 8.20 8.55 45.00 quote 0.27 0.00 0.00 0.15 0.20 3.00
quote 0.00 0.00 0.00 5.85 10.10 45.50 quote 0.00 0.00 0.00 0.05 0.22
quote 0.00 0.00 0.00 6.65 8.70 46.00 quote 0.00 0.00 0.00 0.14 0.35
quote 0.00 0.00 0.00 5.10 8.90 46.50 quote 0.61 0.00 0.00 0.16 0.40 2.00
quote 0.00 0.00 0.00 5.90 6.80 47.00 quote 0.43 0.01 30.00 0.22 0.36 60.00
quote 6.15 0.00 1.00 5.75 7.10 1.00 47.50 quote 0.58 0.00 0.00 0.29 0.34 17.00
quote 5.65 0.00 0.00 5.50 5.85 8.00 48.00 quote 0.43 -0.05 1.00 0.33 0.38 35.00
quote 0.00 0.00 0.00 4.75 6.55 48.50 quote 0.41 -0.17 33.00 0.37 1.29 34.00
quote 0.00 0.00 0.00 3.70 5.40 49.00 quote 0.59 -0.12 22.00 0.37 0.63 30.00
quote 2.89 0.00 0.00 4.00 4.60 39.00 49.50 quote 0.80 -0.51 95.00 0.50 0.57 97.00
quote 3.41 0.00 0.00 3.70 4.90 5.00 50.00 quote 0.65 -0.26 3.00 0.58 0.63 22.00
quote 0.00 0.00 0.00 3.40 4.50 50.50 quote 0.81 0.11 2.00 0.67 0.73 29.00
quote 2.56 0.07 2.00 3.00 3.30 55.00 51.00 quote 1.14 0.35 5.00 0.72 0.84 4.00
quote 2.16 -0.39 3.00 2.56 2.88 21.00 51.50 quote 1.01 0.07 3.00 0.88 0.97 25.00
quote 2.09 -0.44 1.00 2.25 2.55 152.00 52.00 quote 1.36 -0.21 2.00 1.04 1.14 35.00
quote 1.84 0.19 86.00 1.96 2.07 129.00 52.50 quote 1.75 0.00 2.00 1.20 1.31 2.00
quote 1.79 0.18 20.00 1.68 1.78 1,175 53.00 quote 1.59 -0.24 63.00 1.39 1.51 155.00
53.19 Current price as of 2/26/2021 02:02:04 PM
quote 1.39 0.31 6.00 1.43 1.57 169.00 53.50 quote 1.83 -0.54 60.00 1.64 1.74 64.00
quote 1.27 0.12 1.00 1.13 1.28 1,768 54.00 quote 2.23 -0.97 1.00 1.89 2.08 2.00
quote 1.05 0.24 3.00 0.94 1.07 112.00 54.50 quote 2.93 0.18 3.00 2.18 2.34 3.00
quote 0.55 -0.30 18.00 0.78 0.90 260.00 55.00 quote 0.00 0.00 0.00 2.50 2.64
quote 0.53 0.01 2.00 0.62 0.74 157.00 55.50 quote 0.00 0.00 0.00 2.05 4.55
quote 0.60 0.06 3.00 0.44 0.61 71.00 56.00 quote 0.00 0.00 0.00 2.11 4.20
quote 0.32 -0.22 1.00 0.40 0.98 2.00 56.50 quote 0.00 0.00 0.00 2.61 3.90
quote 0.45 0.19 21.00 0.21 0.42 25.00 57.00 quote 0.00 0.00 0.00 3.05 4.25
quote 0.22 0.04 2.00 0.15 0.27 15.00 58.00 quote 0.00 0.00 0.00 4.20 5.55
quote 0.12 -0.04 3.00 0.11 0.17 6.00 59.00 quote 0.00 0.00 0.00 3.90 8.00
quote 0.14 0.13 2.00 0.08 0.13 31.00 60.00 quote 0.00 0.00 0.00 6.50 7.15

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.