Bulletin
Investor Alert

London Markets Open in:

Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 29, 2021, 7:39 p.m.

/zigman2/quotes/209472081/composite

$

51.53

Change

0.00 0.00%

Volume

Volume 749,412

Quotes are delayed by 20 min

/zigman2/quotes/209472081/composite

Previous close

$ 51.10

$ 51.53

Change

+0.43 +0.84%

Day low

Day high

$50.82

$51.76

Open

52 week low

52 week high

$48.15

$61.80

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 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 20.85 22.40 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 16.15 17.20 35.00 quote 0.00 0.00 0.00 0.00 1.19
quote 0.00 0.00 0.00 11.10 12.60 40.00 quote 0.03 0.00 0.00 0.00 0.03 27.00
quote 6.30 -3.01 2.00 5.85 7.50 1.00 45.00 quote 0.01 -0.05 77.00 0.00 0.02 2,723
quote 0.00 0.00 0.00 4.35 5.80 47.00 quote 0.04 -0.04 32.00 0.02 0.04 410.00
quote 0.00 0.00 0.00 2.92 6.00 47.50 quote 0.04 -0.11 3.00 0.03 0.05 25.00
quote 0.00 0.00 0.00 3.35 5.55 48.00 quote 0.09 -0.08 24.00 0.04 0.06 191.00
quote 2.70 0.36 22.00 2.29 2.97 16.00 49.00 quote 0.07 -0.19 97.00 0.07 0.12 515.00
quote 1.42 -1.63 1.00 1.67 2.08 3.00 50.00 quote 0.15 -0.29 371.00 0.15 0.19 342.00
quote 1.03 0.05 160.00 0.89 1.12 179.00 51.00 quote 0.43 -0.40 159.00 0.36 0.41 241.00
51.53 Current price as of 11/29/2021 04:00:00 PM
quote 0.42 -0.04 943.00 0.38 0.42 240.00 52.00 quote 0.85 -0.66 59.00 0.81 0.91 142.00
quote 0.30 -0.03 85.00 0.23 0.27 1,036 52.50 quote 1.14 -0.53 50.00 0.35 1.38 250.00
quote 0.17 -0.05 149.00 0.13 0.16 570.00 53.00 quote 2.09 0.67 19.00 0.79 2.14 307.00
quote 0.06 -0.04 143.00 0.05 0.07 333.00 54.00 quote 2.82 0.60 15.00 2.04 3.05 71.00
quote 0.04 -0.02 347.00 0.03 0.04 220.00 55.00 quote 3.10 -0.77 49.00 3.40 3.55 60.00
quote 0.02 -0.02 37.00 0.01 0.03 200.00 56.00 quote 4.76 0.63 2.00 4.00 5.30 42.00
quote 0.01 0.00 15.00 0.00 0.03 125.00 57.00 quote 0.00 0.00 0.00 3.40 7.30
quote 0.00 0.00 0.00 0.00 0.03 57.50 quote 0.00 0.00 0.00 3.85 7.90
quote 0.03 0.00 0.00 0.00 0.03 368.00 58.00 quote 5.96 0.00 0.00 5.65 7.15 2.00
quote 0.03 0.00 0.00 0.00 0.03 10.00 59.00 quote 7.78 0.86 13.00 6.95 7.70 20.00
quote 0.01 -0.02 10.00 0.00 0.04 84.00 60.00 quote 8.23 0.00 0.00 7.55 9.10 35.00
quote 0.02 0.00 0.00 0.00 0.13 60.00 61.00 quote 0.00 0.00 0.00 8.45 9.90
quote 0.02 0.00 0.00 0.00 0.05 222.00 62.00 quote 0.00 0.00 0.00 8.60 12.00
quote 0.03 0.00 0.00 0.00 0.23 110.00 63.00 quote 0.00 0.00 0.00 10.75 11.80
quote 0.03 0.00 0.00 0.00 0.37 102.00 64.00 quote 0.00 0.00 0.00 10.35 14.40
quote 0.03 0.00 0.00 0.00 0.08 128.00 65.00 quote 0.00 0.00 0.00 12.75 14.10
quote 0.00 0.00 0.00 0.00 1.75 70.00 quote 0.00 0.00 0.00 17.65 19.00
quote 0.00 0.00 0.00 0.00 1.75 75.00 quote 0.00 0.00 0.00 22.30 24.15
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.50 0.00 0.00 20.75 22.70 9.00 30.00 quote 0.03 0.00 0.00 0.00 0.22 3.00
quote 0.00 0.00 0.00 14.65 18.60 35.00 quote 0.04 0.00 0.00 0.00 0.08 31.00
quote 0.00 0.00 0.00 9.75 13.65 40.00 quote 0.04 -0.03 1.00 0.01 0.11 32.00
quote 0.00 0.00 0.00 4.85 8.70 45.00 quote 0.07 -0.03 32.00 0.04 0.16 22.00
quote 0.00 0.00 0.00 3.20 6.70 47.00 quote 0.25 0.12 15.00 0.11 0.17 117.00
quote 0.00 0.00 0.00 2.91 6.10 47.50 quote 0.22 0.00 22.00 0.13 0.19
quote 5.40 0.00 0.00 3.25 4.20 13.00 48.00 quote 0.25 0.00 0.00 0.16 0.21 440.00
quote 0.00 0.00 0.00 0.90 4.65 49.00 quote 0.29 -0.22 14.00 0.24 0.29 309.00
quote 1.62 -0.70 9.00 1.29 2.47 2.00 50.00 quote 0.40 -0.33 284.00 0.40 0.44 147.00
quote 1.13 -0.44 52.00 1.18 1.33 2.00 51.00 quote 0.66 -0.57 86.00 0.70 0.77 138.00
51.53 Current price as of 11/29/2021 04:00:00 PM
quote 0.78 -0.07 209.00 0.71 0.80 24.00 52.00 quote 1.14 -0.45 1.00 1.12 1.44 92.00
quote 0.50 -0.24 35.00 0.53 0.58 18.00 52.50 quote 2.10 0.64 1.00 1.26 1.76 22.00
quote 0.40 -0.10 27.00 0.38 0.43 87.00 53.00 quote 1.74 -0.03 14.00 1.52 2.13 92.00
quote 0.22 -0.11 32.00 0.20 0.24 209.00 54.00 quote 3.00 -0.12 11.00 2.63 2.92 59.00
quote 0.12 -0.07 21.00 0.08 0.15 1,562 55.00 quote 3.82 -0.18 14.00 3.45 3.70 50.00
quote 0.10 -0.05 3.00 0.08 0.10 128.00 56.00 quote 2.76 0.00 0.00 3.00 6.30 3.00
quote 0.08 -0.02 8.00 0.06 0.08 2,357 57.00 quote 3.45 0.00 0.00 5.05 5.90 9.00
quote 0.05 0.00 1.00 0.05 0.07 57.50 quote 0.00 0.00 0.00 4.00 7.85
quote 0.05 -0.03 8.00 0.05 0.06 78.00 58.00 quote 3.90 0.00 0.00 4.50 8.20 2.00
quote 0.04 0.03 11.00 0.04 0.05 82.00 59.00 quote 7.00 0.00 0.00 5.40 9.00 2.00
quote 0.08 -0.01 5.00 0.03 0.05 171.00 60.00 quote 0.00 0.00 0.00 6.55 10.20
quote 0.03 -0.02 35.00 0.02 0.04 80.00 61.00 quote 0.00 0.00 0.00 7.55 11.15
quote 0.05 0.02 120.00 0.01 0.31 62.00 62.00 quote 0.00 0.00 0.00 8.35 12.40
quote 0.00 0.00 0.00 0.00 2.14 65.00 quote 0.00 0.00 0.00 11.40 15.30
quote 0.00 0.00 0.00 0.00 0.97 70.00 quote 0.00 0.00 0.00 16.40 20.35
quote 0.00 0.00 0.00 0.00 0.52 75.00 quote 0.00 0.00 0.00 22.15 24.40
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.50 0.00 0.00 23.90 25.00 284.00 27.50 quote 0.02 0.00 0.00 0.00 0.28 217.00
quote 21.01 -1.34 6.00 21.45 22.20 52.00 30.00 quote 0.02 0.00 0.00 0.00 0.60 273.00
quote 19.35 0.00 0.00 18.80 19.35 10.00 32.50 quote 0.05 0.01 10.00 0.00 0.04 219.00
quote 18.30 0.00 0.00 16.50 17.40 29.00 35.00 quote 0.04 0.00 272.00 0.01 0.04 903.00
quote 16.50 0.00 0.00 14.00 14.75 42.00 37.50 quote 0.08 0.00 0.00 0.04 0.05 262.00
quote 13.20 0.00 0.00 11.50 11.95 19.00 40.00 quote 0.07 -0.02 112.00 0.06 0.07 592.00
quote 10.35 0.00 0.00 7.40 11.10 1.00 42.50 quote 0.11 0.00 0.00 0.08 0.10 429.00
quote 9.05 0.00 0.00 6.55 6.90 6.00 45.00 quote 0.20 -0.06 2.00 0.13 0.15 3,785
quote 0.00 0.00 0.00 3.45 6.30 47.00 quote 0.23 -0.16 79.00 0.21 0.24 256.00
quote 4.60 0.00 0.00 4.25 4.40 59.00 47.50 quote 0.26 -0.22 13.00 0.25 0.28 15,957
quote 0.00 0.00 0.00 3.80 4.55 48.00 quote 0.30 -0.22 4.00 0.30 0.33 55.00
quote 3.32 0.00 0.00 2.92 4.30 1.00 49.00 quote 0.54 -0.18 17.00 0.43 0.46 146.00
quote 1.88 -0.39 4.00 2.15 2.24 379.00 50.00 quote 0.62 -0.35 75.00 0.64 0.68 10,232
quote 1.61 0.12 8.00 1.48 1.56 22.00 51.00 quote 0.98 -0.39 26.00 0.94 1.04 190.00
51.53 Current price as of 11/29/2021 04:00:00 PM
quote 0.96 -0.20 368.00 0.95 1.02 157.00 52.00 quote 1.79 -0.09 1.00 1.40 1.50 379.00
quote 0.81 -0.05 540.00 0.77 0.81 29,327 52.50 quote 1.66 -0.69 71.00 1.74 1.96 37,023
quote 0.65 -0.13 30.00 0.61 0.65 97.00 53.00 quote 2.59 0.58 2.00 2.04 2.13 138.00
quote 0.38 -0.14 27.00 0.37 0.41 187.00 54.00 quote 3.31 0.82 3.00 2.22 2.91 6.00
quote 0.27 -0.05 790.00 0.24 0.26 24,979 55.00 quote 4.05 -0.05 6.00 3.65 3.85 9,184
quote 0.17 -0.05 61.00 0.16 0.18 18.00 56.00 quote 0.00 0.00 0.00 3.30 6.10
quote 0.13 0.00 10.00 0.12 0.14 27.00 57.00 quote 0.00 0.00 0.00 5.45 6.40
quote 0.11 -0.04 162.00 0.10 0.12 8,151 57.50 quote 5.90 -0.07 3.00 6.00 6.15 2,723
quote 0.11 0.01 5.00 0.09 0.11 96.00 58.00 quote 0.00 0.00 0.00 4.90 7.60
quote 0.10 0.00 0.00 0.08 0.09 16.00 59.00 quote 0.00 0.00 0.00 6.95 8.00
quote 0.06 -0.02 16.00 0.06 0.08 12,077 60.00 quote 9.02 1.00 2.00 7.75 8.60 5,336
quote 0.00 0.00 0.00 0.06 0.07 61.00 quote 0.00 0.00 0.00 7.65 11.15
quote 0.00 0.00 0.00 0.05 0.06 62.00 quote 0.00 0.00 0.00 8.40 12.25
quote 0.04 -0.02 8.00 0.04 0.06 7,933 62.50 quote 10.50 0.00 0.00 10.65 11.10 343.00
quote 0.05 0.00 0.00 0.03 0.05 6,550 65.00 quote 13.25 0.00 0.00 13.30 13.60 4,687
quote 0.04 -0.01 5.00 0.02 0.06 1,182 67.50 quote 11.10 0.00 0.00 15.35 16.70 168.00
quote 0.04 0.00 0.00 0.00 0.16 455.00 70.00 quote 13.60 0.00 0.00 17.60 19.10 17.00
quote 0.03 0.00 0.00 0.00 0.16 179.00 75.00 quote 0.00 0.00 0.00 23.00 23.65
CALLS PUTS
Expires December 23, 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 21.15 22.25 30.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 15.15 18.40 35.00 quote 0.07 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 9.95 13.50 40.00 quote 0.21 0.00 0.00 0.02 0.85 3.00
quote 0.00 0.00 0.00 5.05 8.70 45.00 quote 0.35 0.13 21.00 0.16 0.42 228.00
quote 0.00 0.00 0.00 3.95 7.90 46.00 quote 0.00 0.00 0.00 0.23 0.45
quote 0.00 0.00 0.00 3.35 6.85 47.00 quote 0.41 -0.09 10.00 0.29 0.40 19.00
quote 0.00 0.00 0.00 2.36 5.85 48.00 quote 0.50 -0.13 7.00 0.40 0.62 254.00
quote 0.00 0.00 0.00 2.23 4.75 49.00 quote 0.80 0.02 20.00 0.53 0.61 72.00
quote 2.82 0.00 0.00 1.51 3.10 10.00 50.00 quote 0.81 -0.26 10.00 0.75 0.86 139.00
quote 2.16 0.00 0.00 1.63 1.78 2.00 51.00 quote 1.23 -0.24 34.00 1.08 1.20 41.00
51.53 Current price as of 11/29/2021 04:00:00 PM
quote 1.21 -1.28 1.00 1.10 1.22 3.00 52.00 quote 2.07 0.12 10.00 1.53 1.66 47.00
quote 0.80 -0.12 5.00 0.72 0.82 210.00 53.00 quote 2.37 0.45 1.00 1.58 2.69 154.00
quote 0.43 -0.21 19.00 0.34 0.54 151.00 54.00 quote 2.85 0.00 0.00 2.60 3.05 37.00
quote 0.32 -0.08 378.00 0.26 0.63 76.00 55.00 quote 4.21 0.94 2.00 2.16 5.10 5.00
quote 0.19 -0.39 1.00 0.09 0.39 16.00 56.00 quote 2.45 0.00 0.00 2.20 4.80 2.00
quote 0.19 -0.03 5.00 0.11 0.30 19.00 57.00 quote 3.90 0.00 0.00 5.25 5.80 70.00
quote 0.11 -0.05 4.00 0.08 0.37 109.00 58.00 quote 4.57 0.00 0.00 4.80 8.10 1.00
quote 0.19 0.02 10.00 0.04 0.39 40.00 59.00 quote 7.14 0.00 0.00 5.90 9.00 3.00
quote 0.08 -0.03 320.00 0.05 0.31 106.00 60.00 quote 0.00 0.00 0.00 6.80 10.15
quote 0.07 0.00 160.00 0.01 0.77 61.00 quote 0.00 0.00 0.00 7.60 11.05
quote 0.00 0.00 0.00 0.01 0.71 62.00 quote 0.00 0.00 0.00 8.70 12.25
quote 0.00 0.00 0.00 0.00 0.45 63.00 quote 0.00 0.00 0.00 9.55 13.30
quote 0.05 0.00 220.00 0.00 0.28 64.00 quote 0.00 0.00 0.00 10.60 14.30
CALLS PUTS
Expires December 31, 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 20.90 23.05 30.00 quote 0.00 0.00 0.00 0.00 0.89
quote 0.00 0.00 0.00 14.80 18.60 35.00 quote 0.00 0.00 0.00 0.00 1.16
quote 0.00 0.00 0.00 9.75 13.80 40.00 quote 0.21 0.08 15.00 0.00 0.85 15.00
quote 0.00 0.00 0.00 6.55 8.70 45.00 quote 0.31 -0.09 6.00 0.21 0.41 26.00
quote 0.00 0.00 0.00 4.65 5.60 47.00 quote 0.41 0.00 0.00 0.33 0.55 38.00
quote 0.00 0.00 0.00 2.89 4.45 48.00 quote 0.48 0.00 0.00 0.40 0.96 41.00
quote 0.00 0.00 0.00 2.88 3.65 49.00 quote 0.75 0.00 0.00 0.52 0.83 9.00
quote 2.12 -0.93 23.00 2.29 3.55 13.00 50.00 quote 0.60 -0.66 18.00 0.79 1.25 26.00
quote 2.76 0.00 0.00 1.82 2.05 2.00 51.00 quote 1.53 0.36 11.00 1.08 1.41 68.00
51.53 Current price as of 11/29/2021 04:00:00 PM
quote 1.20 -0.28 1.00 1.21 1.48 5.00 52.00 quote 1.69 -0.51 19.00 1.53 1.87 65.00
quote 0.95 -0.05 22.00 0.78 1.06 44.00 53.00 quote 2.11 0.00 0.00 2.01 2.93 115.00
quote 0.51 -0.24 2.00 0.49 0.80 94.00 54.00 quote 2.80 0.00 0.00 2.55 3.50 73.00
quote 0.45 -0.12 7.00 0.35 0.50 135.00 55.00 quote 3.09 -0.49 16.00 3.65 4.05 31.00
quote 0.36 0.00 0.00 0.18 0.44 27.00 56.00 quote 5.25 0.00 1.00 2.93 5.20 1.00
quote 0.21 -0.09 4.00 0.11 0.28 125.00 57.00 quote 4.16 0.00 0.00 4.40 6.55 33.00
quote 0.00 0.00 0.00 0.07 0.30 58.00 quote 7.35 2.73 2.00 4.05 8.05 2.00
quote 0.17 0.00 0.00 0.09 0.52 9.00 59.00 quote 6.76 0.00 0.00 5.60 9.25 1.00
quote 0.16 0.00 0.00 0.00 0.66 11.00 60.00 quote 0.00 0.00 0.00 8.05 8.95

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.