Bulletin
Investor Alert

Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 27, 2020, 4:52 p.m.

/zigman2/quotes/209472081/composite

$

51.91

Change

+0.16 +0.31%

Volume

Volume 165,126

Quotes are delayed by 20 min

/zigman2/quotes/209472081/composite

Previous close

$ 51.80

$ 51.75

Change

-0.05 -0.10%

Day low

Day high

$51.31

$52.21

Open

52 week low

52 week high

$31.71

$52.49

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.45 27.00 25.00 quote 0.00 0.00 0.00 0.00 0.09
quote 17.60 0.00 0.00 21.05 22.35 14.00 30.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.25 17.50 35.00 quote 0.04 -0.29 21.00 0.00 0.03 22.00
quote 0.00 0.00 0.00 15.15 16.55 36.00 quote 0.41 0.00 0.00 0.00 0.03 30.00
quote 0.00 0.00 0.00 13.45 16.85 36.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 11.95 16.40 37.50 quote 0.50 0.00 0.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 13.20 14.35 38.00 quote 0.08 0.00 0.00 0.00 0.05 1.00
quote 3.95 0.00 0.00 12.15 13.60 1.00 39.00 quote 0.02 -0.05 1.00 0.00 0.01 62.00
quote 0.00 0.00 0.00 11.25 13.10 39.50 quote 0.78 0.00 0.00 0.00 0.20 1.00
quote 7.75 0.00 0.00 11.20 12.20 8.00 40.00 quote 0.02 -1.27 5.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 10.20 12.50 40.50 quote 1.00 0.00 0.00 0.00 0.04 3.00
quote 4.62 0.00 0.00 10.25 11.25 40.00 41.00 quote 0.02 0.00 12.00 0.00 0.03 24.00
quote 2.00 0.00 0.00 8.55 11.80 1.00 41.50 quote 0.08 0.00 0.00 0.00 0.03 26.00
quote 1.91 0.00 0.00 8.10 11.20 2.00 42.00 quote 0.02 -0.07 3.00 0.00 0.04 47.00
quote 2.71 0.00 0.00 7.55 10.90 2.00 42.50 quote 0.15 0.00 0.00 0.00 0.03 8.00
quote 7.98 1.74 2.00 8.00 9.05 20.00 43.00 quote 0.02 -0.02 2.00 0.00 0.03 525.00
quote 6.23 0.00 0.00 7.30 8.85 10.00 43.50 quote 0.01 0.00 0.00 0.00 0.04 981.00
quote 4.00 0.00 0.00 7.45 8.05 86.00 44.00 quote 0.11 0.00 0.00 0.00 0.02 24.00
quote 6.50 1.30 1.00 6.95 7.35 24.00 44.50 quote 1.39 0.00 0.00 0.00 0.56 3.00
quote 4.50 0.13 9.00 6.45 6.90 40.00 45.00 quote 0.02 0.00 7.00 0.00 0.04 429.00
quote 0.63 0.00 0.00 5.25 6.50 1.00 45.50 quote 0.08 0.00 0.00 0.00 0.04 764.00
quote 5.76 2.20 1,029 5.50 5.85 1,072 46.00 quote 0.08 -0.04 2.00 0.00 0.05 37.00
quote 3.53 1.01 7.00 5.05 5.35 49.00 46.50 quote 0.02 -0.13 92.00 0.02 0.05 137.00
quote 3.65 0.84 2.00 4.65 4.85 48.00 47.00 quote 0.03 -0.01 1.00 0.02 0.06 66.00
quote 4.11 1.74 8.00 4.15 4.40 42.00 47.50 quote 0.05 0.02 1.00 0.02 0.07 49.00
quote 3.80 1.45 1.00 3.65 3.85 12.00 48.00 quote 0.04 -0.04 5.00 0.02 0.07 62.00
quote 2.70 -0.65 1.00 3.15 3.40 27.00 48.50 quote 0.10 -0.10 1.00 0.04 0.08 57.00
quote 2.93 0.83 21.00 2.72 2.90 83.00 49.00 quote 0.08 0.01 2.00 0.06 0.12 161.00
quote 2.56 0.64 4.00 2.24 2.43 65.00 49.50 quote 0.10 0.00 58.00 0.10 0.15 490.00
quote 1.86 0.02 9.00 1.81 2.00 215.00 50.00 quote 0.18 -0.03 33.00 0.16 0.21 176.00
quote 1.08 -0.74 3.00 1.38 1.56 52.00 50.50 quote 0.29 0.04 33.00 0.25 0.28 41.00
quote 1.16 -0.04 22.00 1.11 1.20 682.00 51.00 quote 0.42 0.05 325.00 0.38 0.43 423.00
51.75 Current price as of 11/27/2020 01:00:00 PM
quote 0.57 -0.05 241.00 0.55 0.62 630.00 52.00 quote 0.85 -0.11 223.00 0.80 0.88 20.00
quote 0.35 -0.02 43.00 0.36 0.42 422.00 52.50 quote 1.02 0.05 3.00 1.09 1.18 11.00
quote 0.24 -0.04 9.00 0.22 0.28 92.00 53.00 quote 1.73 -0.18 1.00 1.45 1.64 3.00
quote 0.19 0.10 45.00 0.13 0.18 14.00 53.50 quote 0.00 0.00 0.00 1.76 2.83
quote 0.09 -0.10 3.00 0.07 0.12 10.00 54.00 quote 2.98 0.93 2.00 2.15 2.50 3.00
quote 0.05 0.02 1.00 0.02 0.07 234.00 55.00 quote 3.75 -1.40 1.00 3.20 3.85 1.00
quote 0.01 0.00 8.00 0.01 0.05 56.00 quote 0.00 0.00 0.00 3.85 4.50
quote 0.00 0.00 0.00 0.00 0.80 57.00 quote 0.00 0.00 0.00 4.75 6.30
quote 0.00 0.00 0.00 0.00 0.47 57.50 quote 0.00 0.00 0.00 5.40 6.85
quote 0.00 0.00 0.00 0.00 0.27 58.00 quote 0.00 0.00 0.00 6.10 7.50
quote 0.00 0.00 0.00 0.00 0.04 59.00 quote 0.00 0.00 0.00 7.00 7.85
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.50 26.95 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 21.45 22.05 30.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 16.45 16.95 35.00 quote 0.06 0.00 0.00 0.00 0.04 400.00
quote 0.00 0.00 0.00 15.45 15.95 36.00 quote 0.52 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 15.05 15.45 36.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 14.45 14.95 37.00 quote 0.72 0.00 0.00 0.00 0.04 9.00
quote 0.00 0.00 0.00 13.95 14.45 37.50 quote 0.20 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 13.45 13.95 38.00 quote 0.01 -0.21 5.00 0.00 0.06 5.00
quote 0.00 0.00 0.00 12.90 13.45 38.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 12.45 12.95 39.00 quote 0.31 0.00 0.00 0.00 0.03 22.00
quote 0.00 0.00 0.00 11.95 12.45 39.50 quote 0.35 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 11.45 11.95 40.00 quote 0.04 -0.08 5.00 0.00 0.06 33.00
quote 0.00 0.00 0.00 10.85 11.50 40.50 quote 0.99 0.00 0.00 0.00 0.07 3.00
quote 0.00 0.00 0.00 10.50 10.95 41.00 quote 0.00 0.00 0.00 0.00 0.07
quote 2.10 0.00 0.00 10.10 10.50 1.00 41.50 quote 0.16 0.00 0.00 0.00 0.06 14.00
quote 2.00 0.00 0.00 9.65 10.05 1.00 42.00 quote 0.79 0.00 0.00 0.02 0.06 43.00
quote 8.57 3.32 5.00 9.00 9.40 5.00 42.50 quote 0.04 -0.98 6.00 0.00 0.06 15.00
quote 6.69 0.00 0.00 8.60 8.95 7.00 43.00 quote 0.07 0.00 1.00 0.00 0.07 19.00
quote 4.35 0.00 0.00 8.05 8.40 7.00 43.50 quote 0.17 -1.01 6.00 0.03 0.07 10.00
quote 7.00 1.45 1.00 7.60 7.90 10.00 44.00 quote 0.20 0.00 0.00 0.02 0.06 17.00
quote 5.14 0.00 0.00 7.10 7.40 18.00 44.50 quote 0.14 0.00 0.00 0.02 0.08 310.00
quote 6.83 3.99 1.00 6.60 6.90 23.00 45.00 quote 0.02 -0.15 2.00 0.03 0.08 202.00
quote 4.21 1.38 5.00 6.10 6.45 1,982 45.50 quote 0.18 0.02 1.00 0.03 0.07 920.00
quote 5.90 3.47 17.00 5.70 5.95 15.00 46.00 quote 0.07 -0.17 92.00 0.04 0.10 1,293
quote 5.01 1.09 65.00 5.15 5.45 73.00 46.50 quote 0.22 -0.10 6.00 0.05 0.11 9.00
quote 0.48 0.00 0.00 4.70 4.95 12.00 47.00 quote 0.28 -0.06 12.00 0.06 0.13 23.00
quote 4.33 0.65 3.00 4.20 4.45 25.00 47.50 quote 0.13 -0.15 1.00 0.08 0.16 30.00
quote 3.86 0.60 3.00 3.80 4.00 634.00 48.00 quote 0.12 -0.05 30.00 0.11 0.19 276.00
quote 2.94 0.30 4.00 2.86 3.10 65.00 49.00 quote 0.22 -0.01 26.00 0.20 0.27 45.00
quote 2.19 0.51 26.00 2.03 2.25 172.00 50.00 quote 0.40 -0.22 4.00 0.35 0.45 100.00
quote 1.45 0.49 14.00 1.35 1.48 471.00 51.00 quote 0.67 -0.34 5.00 0.67 0.72 1.00
51.75 Current price as of 11/27/2020 01:00:00 PM
quote 0.89 0.16 18.00 0.87 0.94 34.00 52.00 quote 1.12 -0.55 13.00 1.07 1.22 15.00
quote 0.68 -0.03 5.00 0.64 0.74 45.00 52.50 quote 1.60 0.00 1.00 1.38 1.54 1.00
quote 0.52 0.00 25.00 0.50 0.57 17.00 53.00 quote 1.80 0.00 5.00 1.75 1.88
quote 0.55 0.00 6.00 0.34 0.45 6.00 53.50 quote 0.00 0.00 0.00 2.08 2.57
quote 0.27 -0.18 10.00 0.24 0.33 15.00 54.00 quote 0.00 0.00 0.00 2.24 2.92
quote 0.15 0.01 1.00 0.12 0.17 10.00 55.00 quote 0.00 0.00 0.00 3.15 3.80
quote 0.17 0.00 1.00 0.06 0.11 1.00 56.00 quote 0.00 0.00 0.00 4.05 4.55
quote 0.00 0.00 0.00 0.01 0.07 57.00 quote 0.00 0.00 0.00 5.20 5.45
quote 0.00 0.00 0.00 0.00 0.05 4.00 57.50 quote 0.00 0.00 0.00 5.60 5.95
quote 0.00 0.00 0.00 0.00 0.04 58.00 quote 0.00 0.00 0.00 6.10 6.45
quote 0.00 0.00 0.00 0.00 0.05 59.00 quote 0.00 0.00 0.00 7.10 7.50
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.70 0.00 0.00 29.00 29.45 4.00 22.50 quote 0.08 0.00 0.00 0.00 0.03 10.00
quote 22.45 0.00 0.00 26.50 26.95 21.00 25.00 quote 0.09 0.00 0.00 0.00 0.03 111.00
quote 17.55 0.00 0.00 24.00 24.45 8.00 27.50 quote 0.15 0.00 0.00 0.00 0.04 11.00
quote 19.80 1.95 10.00 21.50 21.95 12.00 30.00 quote 0.02 -0.04 12.00 0.00 0.04 368.00
quote 0.00 0.00 0.00 18.90 19.45 32.50 quote 0.05 0.00 0.00 0.01 0.04 155.00
quote 12.66 0.00 0.00 16.50 16.95 200.00 35.00 quote 0.03 0.00 3.00 0.01 0.03 2,662
quote 10.33 0.00 0.00 14.10 14.35 17.00 37.50 quote 0.04 0.00 2.00 0.02 0.04 1,919
quote 8.70 0.00 0.00 11.70 11.90 169.00 40.00 quote 0.06 0.03 5.00 0.03 0.07 3,719
quote 0.00 0.00 0.00 10.65 11.05 41.00 quote 0.05 0.00 11.00 0.03 0.07 11.00
quote 0.00 0.00 0.00 9.50 9.90 42.00 quote 0.00 0.00 0.00 0.04 0.08
quote 8.53 0.23 2.00 9.15 9.35 2,059 42.50 quote 0.06 0.02 26.00 0.04 0.08 3,907
quote 0.00 0.00 0.00 8.60 9.20 43.00 quote 0.06 0.00 24.00 0.04 0.08 24.00
quote 0.00 0.00 0.00 8.15 8.40 43.50 quote 0.06 0.00 22.00 0.05 0.09
quote 0.00 0.00 0.00 7.55 7.90 44.00 quote 0.00 0.00 0.00 0.05 0.09 2.00
quote 0.00 0.00 0.00 7.15 7.55 44.50 quote 0.06 -0.14 1.00 0.06 0.10 200.00
quote 6.85 0.45 114.00 6.75 6.95 36,401 45.00 quote 0.09 0.00 1.00 0.07 0.11 35,910
quote 0.00 0.00 0.00 6.25 6.65 45.50 quote 0.15 0.05 27.00 0.07 0.15 37.00
quote 0.00 0.00 0.00 5.60 6.25 46.00 quote 0.12 -0.04 100.00 0.10 0.12 123.00
quote 0.00 0.00 0.00 5.20 5.50 46.50 quote 0.16 0.01 970.00 0.12 0.17 639.00
quote 0.00 0.00 0.00 4.70 5.20 47.00 quote 0.17 -0.03 2.00 0.15 0.23 1,558
quote 4.50 0.50 14.00 4.40 4.55 7,338 47.50 quote 0.21 -0.06 163.00 0.19 0.26 713.00
quote 0.00 0.00 0.00 3.70 4.10 48.00 quote 0.23 -0.13 5.00 0.23 0.32 491.00
quote 0.00 0.00 0.00 3.30 4.00 4.00 48.50 quote 0.40 0.06 18.00 0.26 0.37 245.00
quote 0.00 0.00 0.00 3.05 3.25 20.00 49.00 quote 0.37 -0.17 21.00 0.34 0.45 58.00
quote 0.00 0.00 0.00 2.62 2.81 22.00 49.50 quote 0.44 -0.26 3.00 0.44 0.54 69.00
quote 2.37 -0.05 179.00 2.25 2.40 12,205 50.00 quote 0.59 -0.01 30.00 0.56 0.63 1,391
quote 2.03 0.20 1.00 1.90 2.05 10.00 50.50 quote 0.72 -0.12 53.00 0.73 0.78 378.00
quote 1.85 0.33 10.00 1.60 1.73 44.00 51.00 quote 0.91 -0.14 6.00 0.86 0.97 290.00
quote 1.44 0.05 10.00 1.32 1.44 1,050 51.50 quote 1.27 0.31 1,004 1.11 1.18 1,004
51.75 Current price as of 11/27/2020 01:00:00 PM
quote 1.08 -0.08 47.00 1.08 1.18 347.00 52.00 quote 1.27 -0.52 35.00 1.35 1.42 4.00
quote 0.83 0.12 283.00 0.84 0.96 3,852 52.50 quote 1.59 -0.18 6.00 1.59 1.73 22.00
quote 0.73 0.06 23.00 0.69 0.75 68.00 53.00 quote 1.84 0.00 1.00 1.94 2.01
quote 0.55 0.17 2.00 0.54 0.61 2,231 53.50 quote 0.00 0.00 0.00 2.21 2.45
quote 0.44 0.07 10.00 0.42 0.48 800.00 54.00 quote 0.00 0.00 0.00 2.66 2.90
quote 0.25 0.00 85.00 0.24 0.27 388.00 55.00 quote 12.30 0.00 0.00 3.25 3.70 2.00
quote 0.16 0.03 10.00 0.13 0.16 46.00 56.00 quote 0.00 0.00 0.00 4.35 4.60
quote 0.07 -0.02 1.00 0.05 0.09 200.00 57.50 quote 0.00 0.00 0.00 5.60 6.00
quote 0.03 -0.02 12.00 0.00 0.05 12.00 60.00 quote 0.00 0.00 0.00 8.10 8.55
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.50 29.00 25.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 19.55 23.80 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 15.50 17.95 35.00 quote 0.00 0.00 0.00 0.02 0.75
quote 0.00 0.00 0.00 12.95 16.55 37.00 quote 0.00 0.00 0.00 0.01 0.76
quote 0.00 0.00 0.00 12.00 16.40 37.50 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 12.00 15.45 38.00 quote 0.00 0.00 0.00 0.03 0.75
quote 0.00 0.00 0.00 11.25 15.25 38.50 quote 0.21 0.00 0.00 0.02 0.75 25.00
quote 0.00 0.00 0.00 11.65 14.20 39.00 quote 0.20 0.00 0.00 0.03 0.75 2.00
quote 0.00 0.00 0.00 10.25 14.10 39.50 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 10.05 12.05 40.00 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 9.15 13.30 40.50 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 9.30 12.65 41.00 quote 0.54 0.00 0.00 0.04 0.75 2.00
quote 0.00 0.00 0.00 8.20 12.65 41.50 quote 0.00 0.00 0.00 0.04 0.75
quote 5.65 0.00 0.00 9.05 10.95 5.00 42.00 quote 0.93 0.00 1.00 0.05 0.50 1.00
quote 0.00 0.00 0.00 7.40 11.20 42.50 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 8.40 10.50 43.00 quote 0.30 0.00 0.00 0.06 0.75 30.00
quote 0.00 0.00 0.00 7.35 10.10 43.50 quote 0.00 0.00 0.00 0.05 0.75
quote 8.12 6.09 22.00 7.80 8.10 181.00 44.00 quote 0.14 0.04 5.00 0.07 0.12 1.00
quote 0.00 0.00 0.00 6.60 9.20 44.50 quote 0.12 -0.54 1.00 0.10 0.33 1.00
quote 5.14 0.00 0.00 5.95 7.25 4.00 45.00 quote 0.20 0.00 1.00 0.11 0.20 1.00
quote 4.35 1.42 1.00 5.85 7.30 1.00 45.50 quote 0.00 0.00 0.00 0.13 0.23
quote 3.60 0.00 0.00 4.90 7.15 4.00 46.00 quote 0.19 -0.28 15.00 0.16 0.25 17.00
quote 5.67 3.38 10.00 5.35 5.70 7.00 46.50 quote 1.17 0.00 0.00 0.18 0.43 12.00
quote 3.35 0.00 0.00 4.85 5.15 11.00 47.00 quote 0.26 -0.18 16.00 0.20 0.32 72.00
quote 4.71 3.10 1.00 4.30 4.70 19.00 47.50 quote 0.32 -0.37 4.00 0.25 0.37 8.00
quote 2.61 0.38 1.00 4.00 4.30 26.00 48.00 quote 0.41 -0.43 2.00 0.32 0.43 19.00
quote 1.90 0.05 1.00 3.50 3.85 43.00 48.50 quote 0.39 -0.12 5.00 0.37 0.51 183.00
quote 3.42 1.52 6.00 3.15 3.40 118.00 49.00 quote 0.46 -0.65 1.00 0.46 0.59 14.00
quote 2.21 0.84 12.00 2.77 3.10 67.00 49.50 quote 0.67 -0.15 2.00 0.56 0.70 9.00
quote 1.93 -0.69 1.00 2.42 2.64 80.00 50.00 quote 0.65 -0.35 3.00 0.70 0.93 17.00
quote 1.39 -0.71 2.00 1.70 2.07 89.00 51.00 quote 0.97 -0.92 3.00 1.02 1.18 3.00
51.75 Current price as of 11/27/2020 01:00:00 PM
quote 1.30 0.36 6.00 1.23 1.39 126.00 52.00 quote 1.49 0.00 4.00 1.45 1.66
quote 1.06 0.16 20.00 1.00 1.16 64.00 52.50 quote 1.55 0.00 2.00 1.78 1.94
quote 0.84 0.52 23.00 0.81 0.98 673.00 53.00 quote 0.00 0.00 0.00 2.00 2.81
quote 0.82 0.15 1.00 0.65 0.79 506.00 53.50 quote 0.00 0.00 0.00 2.35 2.61
quote 0.56 -0.04 2.00 0.54 0.63 14.00 54.00 quote 0.00 0.00 0.00 2.76 3.80
quote 0.33 -0.24 45.00 0.30 0.37 4.00 55.00 quote 5.55 0.10 4.00 2.70 3.95 4.00
quote 0.14 0.00 1.00 0.18 0.24 1.00 56.00 quote 0.00 0.00 0.00 4.40 5.40
quote 0.00 0.00 0.00 0.08 0.15 57.00 quote 0.00 0.00 0.00 5.15 5.85
quote 0.00 0.00 0.00 0.05 0.13 57.50 quote 0.00 0.00 0.00 5.30 6.50
quote 0.09 0.00 1.00 0.04 0.11 58.00 quote 0.00 0.00 0.00 4.70 8.00
quote 0.00 0.00 0.00 0.02 0.23 59.00 quote 0.00 0.00 0.00 6.90 7.80
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.70 17.05 35.00 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 9.75 13.70 40.00 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 9.60 12.65 41.00 quote 0.00 0.00 0.00 0.04 0.21
quote 0.00 0.00 0.00 8.75 10.80 42.00 quote 0.00 0.00 0.00 0.07 0.75
quote 0.00 0.00 0.00 7.75 11.10 42.50 quote 0.15 0.00 10.00 0.08 0.75 10.00
quote 0.00 0.00 0.00 7.95 9.80 43.00 quote 0.12 -0.06 15.00 0.08 0.75 15.00
quote 0.00 0.00 0.00 6.95 10.35 43.50 quote 0.00 0.00 0.00 0.11 0.22
quote 0.00 0.00 0.00 6.90 8.20 44.00 quote 0.26 0.00 1.00 0.11 0.20 1.00
quote 0.00 0.00 0.00 5.40 9.45 44.50 quote 0.00 0.00 0.00 0.13 0.22
quote 4.87 0.00 0.00 6.45 8.10 4.00 45.00 quote 0.16 -0.15 15.00 0.16 0.23 51.00
quote 0.00 0.00 0.00 5.30 8.20 45.50 quote 0.42 0.00 4.00 0.16 0.26 4.00
quote 3.75 0.00 12.00 5.85 6.20 12.00 46.00 quote 0.20 -0.30 4.00 0.21 0.29 29.00
quote 3.47 0.00 2.00 4.70 7.15 3.00 46.50 quote 0.57 0.00 2.00 0.20 0.33 2.00
quote 3.00 -0.06 7.00 4.85 5.30 12.00 47.00 quote 0.33 0.00 4.00 0.29 0.39 6.00
quote 2.74 0.00 0.00 4.35 4.90 10.00 47.50 quote 0.44 0.09 4.00 0.33 0.46 71.00
quote 2.99 1.67 5.00 4.00 4.50 15.00 48.00 quote 0.41 -0.42 2.00 0.41 0.53 173.00
quote 2.13 0.83 5.00 3.55 3.95 7.00 48.50 quote 0.50 -0.16 3.00 0.47 0.57 53.00
quote 3.45 1.59 4.00 3.25 3.50 6.00 49.00 quote 0.51 -0.87 2.00 0.59 0.72 56.00
quote 1.80 0.31 1.00 2.83 3.20 178.00 49.50 quote 0.71 -0.14 6.00 0.68 0.81 26.00
quote 1.80 0.48 6.00 2.51 2.74 31.00 50.00 quote 0.92 0.12 3.00 0.61 0.97 107.00
quote 0.00 0.00 0.00 2.10 2.41 50.50 quote 0.99 0.02 43.00 0.99 1.13 21.00
quote 2.22 0.61 3.00 1.90 2.10 692.00 51.00 quote 1.22 0.09 54.00 1.08 1.32 97.00
quote 1.43 0.04 5.00 1.59 1.78 10.00 51.50 quote 0.00 0.00 0.00 1.40 1.54
51.75 Current price as of 11/27/2020 01:00:00 PM
quote 1.40 0.38 8.00 1.37 1.52 34.00 52.00 quote 1.61 -0.08 65.00 1.62 1.81 2.00
quote 1.34 0.43 4.00 1.08 1.30 62.00 52.50 quote 0.00 0.00 0.00 1.80 2.09
quote 0.96 -0.16 441.00 0.95 1.00 494.00 53.00 quote 1.93 0.00 1.00 2.18 2.35 1.00
quote 0.63 0.00 182.00 0.68 0.91 182.00 53.50 quote 0.00 0.00 0.00 2.47 2.75
quote 0.67 0.12 34.00 0.59 0.70 325.00 54.00 quote 0.00 0.00 0.00 2.19 3.50
quote 0.40 -0.05 190.00 0.35 0.45 28.00 55.00 quote 4.00 0.20 1.00 2.92 4.60 1.00
quote 0.00 0.00 0.00 0.00 0.75 60.00 quote 0.00 0.00 0.00 8.20 8.55

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

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.