ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CMCSA Comcast Corporation

42.90
0.75 (1.78%)
Feb 29 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
38.003.656.100.004.8750.000.00 %00-
38.502.596.000.004.2950.000.00 %00-
39.002.415.004.003.7050.000.00 %07-
39.501.934.550.003.240.000.00 %00-
40.001.934.902.633.4150.5224.64 %1232/29/2024
40.501.472.751.642.110.000.00 %01-
41.001.232.311.301.770.000.00 %0472-
41.501.162.391.301.7750.5880.56 %131772/29/2024
42.000.801.900.691.350.2868.29 %444672/29/2024
42.500.420.450.510.4350.29131.82 %3004212/29/2024
43.000.030.210.190.120.10111.11 %3097522/29/2024
43.500.060.090.040.075-0.01-20.00 %1843532/29/2024
44.000.010.050.010.03-0.02-66.67 %8199202/29/2024
44.500.020.010.020.0150.000.00 %0140-
45.000.020.010.020.0150.000.00 %0482-
45.500.050.010.450.030.40800.00 %2162/29/2024
46.000.010.010.010.010.000.00 %0166-
46.500.030.010.030.020.000.00 %045-
47.000.010.250.500.130.494,900.00 %23712/29/2024
47.500.050.500.050.2750.000.00 %060-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
38.000.052.130.051.090.000.00 %070-
38.500.010.010.010.010.000.00 %029-
39.000.011.270.010.640.000.00 %040-
39.500.012.080.011.0450.000.00 %1162/29/2024
40.000.010.010.010.01-0.02-66.67 %102462/29/2024
40.500.010.010.010.01-0.01-50.00 %2111312/29/2024
41.000.010.030.020.02-0.01-33.33 %116682/29/2024
41.500.012.080.031.045-0.03-50.00 %645232/29/2024
42.000.040.060.080.05-0.16-66.67 %442,9842/29/2024
42.500.090.130.120.11-0.21-63.64 %1,3581,2692/29/2024
43.000.280.490.510.385-0.32-38.55 %1702962/29/2024
43.500.630.850.800.74-0.16-16.67 %8102/29/2024
44.000.381.571.260.975-1.12-47.06 %7942/29/2024
44.501.221.942.851.580.000.00 %020-
45.000.712.782.871.7450.000.00 %017-
45.501.212.990.002.100.000.00 %00-
46.001.734.253.842.990.000.00 %029-
46.502.234.800.003.5150.000.00 %00-
47.003.254.854.904.050.000.00 %024-
47.503.755.000.004.3750.000.00 %00-

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com