Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 27, 2021, 9:03 a.m.

/zigman2/quotes/209472081/composite

$

53.69

Change

-0.07 -0.13%

Volume

Volume 7,344

Real time quotes

/zigman2/quotes/209472081/composite

Previous close

$ 53.76

$ 53.76

Change

-0.32 -0.59%

Day low

Day high

$53.54

$54.36

Open

52 week low

52 week high

$40.97

$61.80

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 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 21.80 25.90 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 17.05 20.70 35.00 quote 0.03 0.00 0.00 0.00 0.01 842.00
quote 14.00 0.00 0.00 12.25 15.00 9.00 40.00 quote 0.01 0.00 1.00 0.00 0.01 728.00
quote 0.00 0.00 0.00 7.05 10.20 45.00 quote 0.01 -0.04 59.00 0.01 0.03 2,817
quote 0.00 0.00 0.00 5.00 8.25 47.00 quote 0.04 0.01 173.00 0.04 0.05 291.00
quote 0.00 0.00 0.00 4.55 7.45 47.50 quote 0.04 0.00 1.00 0.04 0.11 4.00
quote 0.00 0.00 0.00 4.05 7.20 48.00 quote 0.06 0.02 4.00 0.05 0.08 1,210
quote 3.99 0.00 0.00 3.20 6.35 4.00 49.00 quote 0.09 0.00 29.00 0.08 0.10 168.00
quote 5.20 1.47 2.00 3.35 5.70 4.00 50.00 quote 0.12 0.01 25.00 0.12 0.15 1,889
quote 3.23 0.08 3.00 2.72 4.20 65.00 51.00 quote 0.19 0.00 46.00 0.17 0.21 906.00
quote 2.14 0.08 4.00 1.08 2.92 106.00 52.00 quote 0.30 0.02 2,011 0.28 0.35 2,680
quote 2.00 0.47 2.00 1.59 2.00 2.00 52.50 quote 0.40 0.01 159.00 0.35 0.45 251.00
quote 1.29 -0.22 81.00 1.24 1.64 538.00 53.00 quote 0.57 0.03 2,518 0.43 0.57 2,622
53.76 Current price as of 10/26/2021 04:00:00 PM
quote 0.74 -0.18 326.00 0.62 0.79 1,592 54.00 quote 0.94 0.05 95.00 0.84 1.04 671.00
quote 0.39 -0.11 2,985 0.32 0.44 1,667 55.00 quote 1.74 0.29 57.00 1.46 1.84 396.00
quote 0.22 0.00 153.00 0.16 0.22 903.00 56.00 quote 2.30 -0.04 20.00 1.22 3.65 234.00
quote 0.11 0.00 365.00 0.09 0.13 1,769 57.00 quote 3.05 0.05 3.00 3.20 4.65 258.00
quote 0.07 -0.01 139.00 0.04 0.12 179.00 57.50 quote 0.00 0.00 0.00 1.50 4.50
quote 0.05 -0.02 61.00 0.04 1.10 339.00 58.00 quote 4.10 0.00 0.00 3.20 5.80 41.00
quote 0.06 0.02 14.00 0.03 0.05 152.00 59.00 quote 5.20 0.20 25.00 3.70 6.90 30.00
quote 0.03 0.00 11.00 0.03 0.04 1,259 60.00 quote 5.98 -1.12 27.00 4.20 8.30 17.00
quote 0.02 -0.03 1.00 0.01 0.03 75.00 61.00 quote 0.00 0.00 0.00 5.65 9.05
quote 0.02 0.00 43.00 0.00 0.98 239.00 62.00 quote 0.00 0.00 0.00 6.75 9.85
quote 0.05 0.03 62.00 0.00 0.05 206.00 63.00 quote 0.00 0.00 0.00 7.75 10.95
quote 0.02 0.00 3.00 0.00 0.04 155.00 64.00 quote 0.00 0.00 0.00 8.35 12.20
quote 0.02 0.00 51.00 0.00 0.02 236.00 65.00 quote 0.00 0.00 0.00 9.40 13.00
quote 0.02 0.00 0.00 0.00 0.38 184.00 70.00 quote 0.00 0.00 0.00 14.30 18.05
quote 0.00 0.00 0.00 0.00 1.25 75.00 quote 0.00 0.00 0.00 19.45 22.95

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.