Bulletin
Investor Alert

New York Markets Open in:

Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 3, 2020, 4:33 a.m.

/zigman2/quotes/209472081/composite

$

43.20

Change

+0.40 +0.93%

Volume

Volume 5

Quotes are delayed by 20 min

/zigman2/quotes/209472081/composite

Previous close

$ 42.80

$ 42.80

Change

-0.87 -1.99%

Day low

Day high

$41.96

$43.64

Open

52 week low

52 week high

$31.71

$47.74

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 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 16.90 18.20 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 10.60 14.65 30.00 quote 0.01 0.00 0.00 0.00 0.36 3.00
quote 11.00 0.00 0.00 9.55 11.10 8.00 32.00 quote 0.26 0.00 0.00 0.00 0.29 5.00
quote 0.00 0.00 0.00 7.50 11.65 33.00 quote 1.05 0.00 0.00 0.00 0.49 1.00
quote 0.00 0.00 0.00 6.70 10.90 33.50 quote 0.49 0.00 0.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 6.55 9.20 34.00 quote 0.04 0.00 0.00 0.00 0.19 4.00
quote 8.35 0.00 0.00 5.90 8.70 4.00 34.50 quote 0.76 0.00 0.00 0.00 0.10 1.00
quote 5.87 0.00 0.00 6.30 8.15 1.00 35.00 quote 1.11 0.00 0.00 0.00 0.19 8.00
quote 7.25 0.00 0.00 5.10 9.10 1.00 35.50 quote 0.04 0.00 0.00 0.00 0.57 4.00
quote 4.30 0.00 0.00 5.95 7.35 12.00 36.00 quote 0.03 0.00 0.00 0.00 0.72 9.00
quote 0.00 0.00 0.00 3.90 7.85 36.50 quote 0.09 0.00 0.00 0.00 2.13 59.00
quote 0.00 0.00 0.00 4.85 7.30 37.00 quote 0.08 0.00 0.00 0.00 0.01 4.00
quote 4.95 0.00 0.00 3.45 7.00 1.00 37.50 quote 0.36 0.00 3.00 0.00 0.04 215.00
quote 4.50 0.00 0.00 2.60 5.25 1.00 38.00 quote 0.05 0.00 1.00 0.00 2.16 181.00
quote 5.36 1.06 2.00 3.70 4.90 22.00 38.50 quote 0.01 0.00 15.00 0.00 0.46 56.00
quote 3.60 -1.15 2.00 3.45 4.20 74.00 39.00 quote 0.08 0.04 12.00 0.00 0.09 70.00
quote 3.86 0.00 0.00 2.76 3.65 1,749 39.50 quote 0.18 0.09 20.00 0.02 0.10 380.00
quote 2.31 -1.92 2.00 2.58 3.20 173.00 40.00 quote 0.14 0.09 421.00 0.06 0.25 53.00
quote 1.97 -0.69 5.00 2.16 2.72 116.00 40.50 quote 0.20 0.13 28.00 0.00 0.15 127.00
quote 1.53 -1.01 9.00 0.13 3.65 130.00 41.00 quote 0.16 0.08 35.00 0.06 0.18 288.00
quote 2.08 -0.32 1.00 1.26 1.75 85.00 41.50 quote 0.36 0.21 42.00 0.09 0.38 252.00
quote 0.90 -0.90 247.00 1.02 1.30 275.00 42.00 quote 0.43 0.22 294.00 0.18 0.38 241.00
quote 0.73 -0.64 275.00 0.73 0.81 201.00 42.50 quote 0.62 0.36 94.00 0.31 0.53 253.00
42.80 Current price as of 7/31/2020 04:00:00 PM
quote 0.47 -0.56 401.00 0.35 0.54 480.00 43.00 quote 1.10 0.72 247.00 0.51 0.75 345.00
quote 0.26 -0.47 741.00 0.24 0.34 1,447 43.50 quote 1.35 0.80 62.00 0.80 1.40 479.00
quote 0.16 -0.39 586.00 0.00 0.26 512.00 44.00 quote 1.62 0.71 139.00 1.07 2.04 144.00
quote 0.05 -0.21 261.00 0.04 0.07 1,240 45.00 quote 2.48 1.04 13.00 1.71 2.75 10.00
quote 0.03 -0.06 157.00 0.03 0.04 752.00 46.00 quote 3.15 0.77 11.00 3.15 3.75 15.00
quote 0.02 -0.02 112.00 0.00 0.03 538.00 47.00 quote 0.00 0.00 0.00 3.30 4.55
quote 0.02 0.00 16.00 0.02 0.03 514.00 48.00 quote 4.60 0.00 0.00 4.65 6.15 14.00
quote 0.02 -0.05 10.00 0.00 0.55 70.00 49.00 quote 0.00 0.00 0.00 5.45 7.25
quote 0.04 0.00 20.00 0.00 0.25 22.00 50.00 quote 0.00 0.00 0.00 5.55 8.30
CALLS PUTS
Expires August 14, 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 22.60 22.90 20.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 17.65 17.95 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 12.65 12.95 30.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 10.65 10.95 32.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 9.55 9.95 33.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 8.60 8.95 34.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 7.95 8.45 34.50 quote 0.21 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 7.60 8.00 35.00 quote 0.07 -0.13 3.00 0.00 0.08 50.00
quote 0.00 0.00 0.00 7.00 7.50 35.50 quote 0.10 0.00 0.00 0.00 0.11 11.00
quote 0.00 0.00 0.00 6.65 7.00 36.00 quote 0.25 0.00 0.00 0.00 0.26 40.00
quote 0.00 0.00 0.00 6.20 6.45 36.50 quote 0.10 0.00 0.00 0.00 0.12 10.00
quote 0.00 0.00 0.00 5.55 6.00 37.00 quote 0.07 -0.01 10.00 0.00 0.13 62.00
quote 5.19 0.00 0.00 5.10 5.50 1.00 37.50 quote 0.61 0.00 0.00 0.02 0.10 55.00
quote 4.50 0.00 0.00 4.75 5.00 5.00 38.00 quote 0.10 -0.59 2.00 0.06 0.10 33.00
quote 4.80 0.00 0.00 4.25 4.50 5.00 38.50 quote 0.25 0.00 0.00 0.05 0.13 36.00
quote 4.47 0.00 0.00 3.80 4.10 3.00 39.00 quote 0.11 -0.24 30.00 0.07 0.20 79.00
quote 1.84 0.00 0.00 3.35 3.50 3.00 39.50 quote 0.23 0.02 4.00 0.11 0.16 87.00
quote 4.34 0.79 3.00 2.59 3.05 30.00 40.00 quote 0.28 0.05 73.00 0.16 0.25 127.00
quote 2.97 -0.53 4.00 2.20 2.77 31.00 40.50 quote 0.22 0.03 200.00 0.22 0.27 79.00
quote 1.99 -1.01 16.00 1.94 2.39 1,217 41.00 quote 0.44 0.22 18.00 0.30 0.37 34.00
quote 1.35 -1.43 1.00 1.69 1.93 21.00 41.50 quote 0.47 0.15 27.00 0.40 0.53 70.00
quote 1.14 -1.05 13.00 1.06 1.50 217.00 42.00 quote 0.81 0.41 8.00 0.54 0.67 47.00
quote 0.94 -0.56 253.00 1.01 1.15 276.00 42.50 quote 0.93 0.33 25.00 0.72 0.84 94.00
42.80 Current price as of 7/31/2020 04:00:00 PM
quote 0.56 -1.12 27.00 0.75 0.88 115.00 43.00 quote 0.61 -0.40 3.00 0.94 1.38 31.00
quote 0.45 -0.65 18.00 0.50 0.65 180.00 43.50 quote 1.42 0.63 19.00 1.20 1.65 15.00
quote 0.28 -0.48 281.00 0.33 0.47 223.00 44.00 quote 1.86 0.94 18.00 1.52 1.67 20.00
quote 0.09 -0.31 22.00 0.11 0.24 679.00 45.00 quote 4.52 0.00 0.00 2.26 2.65 2.00
quote 0.06 -0.15 46.00 0.03 0.07 182.00 46.00 quote 0.00 0.00 0.00 3.15 3.40
quote 0.15 -0.05 67.00 0.02 0.07 234.00 47.00 quote 0.00 0.00 0.00 4.10 4.35
quote 0.01 -0.10 17.00 0.00 0.08 23.00 48.00 quote 0.00 0.00 0.00 5.10 5.40
quote 0.14 0.08 1.00 0.01 0.06 2.00 49.00 quote 0.00 0.00 0.00 6.05 6.35
quote 0.03 -0.03 6.00 0.00 0.07 806.00 50.00 quote 0.00 0.00 0.00 7.05 7.35
quote 0.00 0.00 0.00 0.00 0.00 51.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires August 21, 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 22.60 22.95 20.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 20.20 20.40 22.50 quote 0.09 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 17.65 17.95 25.00 quote 0.02 0.00 0.00 0.00 0.06 11.00
quote 0.00 0.00 0.00 15.10 15.45 27.50 quote 0.02 0.00 0.00 0.00 0.07 60.00
quote 13.20 0.00 0.00 12.60 12.90 25.00 30.00 quote 0.03 0.00 0.00 0.00 0.08 1,348
quote 11.40 0.00 0.00 10.20 10.50 8.00 32.50 quote 0.06 0.00 0.00 0.00 0.09 2,033
quote 0.00 0.00 0.00 9.70 9.90 33.00 quote 0.06 0.00 0.00 0.00 0.09 195.00
quote 0.00 0.00 0.00 8.70 8.95 34.00 quote 0.07 0.00 0.00 0.00 0.10 61.00
quote 8.50 1.00 2.00 7.70 8.00 1.00 35.00 quote 0.04 0.02 82.00 0.04 0.06 14,026
quote 0.00 0.00 0.00 6.65 6.90 36.00 quote 0.08 -0.12 31.00 0.02 0.08 1,133
quote 6.41 0.00 0.00 6.25 6.50 1.00 36.50 quote 0.04 -0.23 1.00 0.05 0.15 22.00
quote 7.20 0.20 2.00 5.70 6.05 7.00 37.00 quote 0.10 -0.09 1.00 0.08 0.11 122.00
quote 6.31 0.36 7.00 5.35 5.55 118.00 37.50 quote 0.17 0.08 42.00 0.10 0.13 7,220
quote 4.95 0.00 0.00 4.75 5.00 1.00 38.00 quote 0.11 -0.03 3.00 0.10 0.15 10.00
quote 5.95 0.00 1.00 4.35 4.60 3.00 38.50 quote 0.14 0.00 0.00 0.14 0.18 169.00
quote 4.40 0.00 0.00 3.90 4.05 1.00 39.00 quote 0.17 0.00 0.00 0.17 0.22 132.00
quote 0.00 0.00 0.00 3.45 3.60 39.50 quote 0.37 0.17 21.00 0.22 0.35 883.00
quote 2.81 -1.04 39.00 2.88 3.15 1,531 40.00 quote 0.34 0.10 1,684 0.28 0.33 2,436
quote 2.90 -0.80 1.00 2.37 2.87 2.00 40.50 quote 0.52 0.20 13.00 0.36 0.47 108.00
quote 1.89 -1.36 10.00 2.25 2.45 92.00 41.00 quote 0.64 0.34 76.00 0.46 0.59 1,142
quote 2.65 0.09 6.00 1.87 2.04 33.00 41.50 quote 0.80 0.44 214.00 0.58 0.71 116.00
quote 1.23 -1.26 62.00 1.53 1.69 141.00 42.00 quote 0.78 0.20 392.00 0.73 0.87 596.00
quote 1.24 -0.66 219.00 1.22 1.30 13,469 42.50 quote 1.04 0.37 542.00 0.94 1.05 1,022
42.80 Current price as of 7/31/2020 04:00:00 PM
quote 0.92 -0.93 342.00 0.94 1.04 383.00 43.00 quote 1.34 0.40 120.00 1.14 1.26 171.00
quote 0.63 -0.62 766.00 0.71 0.84 390.00 43.50 quote 1.96 0.82 10.00 1.39 1.53 456.00
quote 0.49 -0.45 9,402 0.51 0.59 937.00 44.00 quote 1.87 0.55 31.00 1.68 1.82 262.00
quote 0.30 -0.49 312.00 0.35 0.40 421.00 44.50 quote 2.05 0.00 0.00 2.02 2.35 5.00
quote 0.20 -0.37 2,387 0.21 0.32 8,548 45.00 quote 2.42 0.71 27.00 2.36 2.49 4,552
quote 0.15 -0.36 14.00 0.13 0.24 214.00 45.50 quote 3.65 0.00 0.00 2.77 3.00 1.00
quote 0.28 -0.18 78.00 0.07 0.17 1,788 46.00 quote 0.00 0.00 0.00 3.20 3.40
quote 0.03 -0.12 1,224 0.02 0.04 13,564 47.00 quote 0.00 0.00 0.00 4.10 4.40
quote 0.02 -0.06 22.00 0.02 0.03 741.00 47.50 quote 0.00 0.00 0.00 4.65 4.90
quote 0.06 0.01 5.00 0.00 0.05 444.00 48.00 quote 0.00 0.00 0.00 5.10 5.35
quote 0.08 0.00 0.00 0.01 0.03 80.00 49.00 quote 0.00 0.00 0.00 6.15 6.35
quote 0.05 0.00 0.00 0.00 0.01 170.00 50.00 quote 10.30 0.00 0.00 7.15 7.35 2.00
quote 0.00 0.00 0.00 0.00 0.00 52.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.06 21.00 55.00 quote 0.00 0.00 0.00 12.15 12.35
CALLS PUTS
Expires August 28, 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 17.55 17.95 25.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 12.55 12.95 30.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 9.55 10.00 33.00 quote 0.09 0.00 0.00 0.04 0.15 172.00
quote 0.00 0.00 0.00 8.55 9.05 34.00 quote 0.47 0.00 0.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 8.00 8.55 34.50 quote 0.15 -0.04 3.00 0.05 0.26 4.00
quote 0.00 0.00 0.00 7.75 8.05 35.00 quote 0.19 0.00 0.00 0.09 0.16 1,713
quote 0.00 0.00 0.00 7.10 7.55 35.50 quote 0.00 0.00 0.00 0.06 0.18
quote 0.00 0.00 0.00 6.70 7.10 36.00 quote 0.23 0.00 0.00 0.09 0.35 951.00
quote 7.45 2.40 1.00 6.00 6.65 1.00 36.50 quote 0.95 0.00 0.00 0.11 0.20 17.00
quote 0.00 0.00 0.00 5.85 6.10 37.00 quote 0.27 0.00 0.00 0.14 0.24 12.00
quote 5.05 -0.07 2.00 5.35 5.65 2.00 37.50 quote 0.30 0.00 0.00 0.13 0.24 5.00
quote 0.00 0.00 0.00 4.80 5.15 38.00 quote 0.30 0.05 21.00 0.17 0.30 3,786
quote 4.08 0.00 0.00 4.40 4.65 3.00 38.50 quote 0.26 -0.20 7.00 0.21 0.34 21.00
quote 3.55 0.00 0.00 4.00 4.25 19.00 39.00 quote 0.35 0.00 0.00 0.26 0.40 43.00
quote 3.20 0.00 0.00 3.30 3.85 3.00 39.50 quote 0.47 0.14 5.00 0.32 0.46 24.00
quote 3.70 0.00 0.00 2.98 3.35 30.00 40.00 quote 0.93 0.00 0.00 0.26 0.53 28.00
quote 3.05 0.00 0.00 2.57 2.96 10.00 40.50 quote 0.85 0.00 0.00 0.37 0.81 32.00
quote 3.45 0.05 12.00 2.29 2.57 2,294 41.00 quote 0.71 0.28 2.00 0.58 0.74 32.00
quote 2.69 0.00 0.00 1.70 2.16 37.00 41.50 quote 0.93 0.06 19.00 0.68 0.87 78.00
quote 1.45 -1.33 13.00 1.44 1.95 91.00 42.00 quote 1.22 0.43 136.00 0.89 1.03 190.00
quote 1.15 -0.65 7.00 1.32 1.54 25.00 42.50 quote 1.35 0.45 37.00 1.08 1.23 76.00
42.80 Current price as of 7/31/2020 04:00:00 PM
quote 1.05 -0.74 11.00 1.06 1.26 60.00 43.00 quote 1.55 0.12 21.00 1.30 1.50 20.00
quote 0.90 -0.60 108.00 0.85 1.02 170.00 43.50 quote 1.06 0.00 2.00 1.55 1.90 28.00
quote 0.59 -0.60 25.00 0.63 0.80 89.00 44.00 quote 2.14 0.26 15.00 1.74 2.07 6.00
quote 0.52 -0.56 9.00 0.46 0.75 110.00 44.50 quote 2.16 0.00 0.00 2.15 2.45 17.00
quote 0.31 -0.57 36.00 0.33 0.44 3,817 45.00 quote 0.00 0.00 0.00 2.42 2.91
quote 0.16 -0.42 3.00 0.21 0.32 4.00 45.50 quote 0.00 0.00 0.00 2.83 3.15
quote 0.19 -0.38 1.00 0.14 0.24 31.00 46.00 quote 0.00 0.00 0.00 3.30 3.55
quote 0.08 -0.21 10.00 0.06 0.12 620.00 47.00 quote 0.00 0.00 0.00 4.15 4.50 1.00
quote 0.20 0.00 0.00 0.03 0.14 173.00 47.50 quote 0.00 0.00 0.00 4.60 5.10
quote 0.20 0.00 0.00 0.00 0.11 465.00 48.00 quote 0.00 0.00 0.00 5.10 5.45
quote 0.09 0.00 2.00 0.00 0.11 69.00 49.00 quote 0.00 0.00 0.00 6.05 6.45
quote 0.06 0.00 5.00 0.00 0.08 14.00 50.00 quote 0.00 0.00 0.00 7.05 7.40
quote 0.00 0.00 0.00 0.00 0.00 51.00 quote 0.00 0.00 0.00 0.00 0.00

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.