Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CMCSA (COMCAST CORP CL A)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CMCSA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

39.46 

 COMCAST CORP CL A       CHANGE

-0.59 

 HIGH 39.97   LOW 39.34   DIVIDEND DATE 2018-01-02 
 OPEN 39.94   CLOSE 40.05   DIVIDEND AMOUNT 0.16 
 BID 0.00   ASK 0.00   YIELD 1.75 
 VOLUME 16,867,161   SPLIT DATE  2017-02-20   DATE/TIME: 2019-03-22 
 OPTION VOLUME 13687   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from March 1, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CMCSA  39.1    CMCSA  Mar 15 '19  38.00  1.34  0.24  0.61%    0.21  0
 CMCSA  39.1    CMCSA  Oct 18 '19  40.00  2.27  2.27  5.81%    0.20  7
 CMCSA  39.1    CMCSA  Jan 17 '20  40.00  2.88  2.88  7.35%    0.20  10
 CMCSA  39.1    CMCSA  Jun 21 '19  40.00  1.38  1.38  3.53%    0.20  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CMCSA  Jan 15 '21  40.00   C  4.80    CMCSA  Jan 15 '21  40.00   P  5.45    10.25  0.90
 CMCSA  Jan 17 '20  40.00   C  2.88    CMCSA  Jan 17 '20  40.00   P  3.75    6.62  0.90
 CMCSA  Oct 18 '19  40.00   C  2.27    CMCSA  Oct 18 '19  40.00   P  3.20    5.47  0.90
 CMCSA  Mar 15 '19  38.00   C  1.34    CMCSA  Mar 15 '19  38.00   P  0.21    1.55  1.10
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMCSA  Mar 15 '19  40.50   P  1.48    CMCSA  Mar 15 '19  40.00   P  1.08    0.40  0.50
 CMCSA  Mar 15 '19  39.50   P  0.76    CMCSA  Mar 15 '19  39.00   P  0.50    0.26  0.50
 CMCSA  Mar 15 '19  40.00   P  1.08    CMCSA  Mar 15 '19  39.50   P  0.76    0.33  0.50
 CMCSA  Mar 15 '19  40.50   P  1.48    CMCSA  Mar 15 '19  39.50   P  0.76    0.72  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMCSA  Mar 15 '19  38.00   C  1.34    CMCSA  Mar 15 '19  40.00   C  0.20    1.14  2.00
 CMCSA  Mar 15 '19  38.00   C  1.34    CMCSA  Mar 15 '19  39.50   C  0.38    0.96  1.50
 CMCSA  Mar 15 '19  38.00   C  1.34    CMCSA  Mar 15 '19  39.00   C  0.62    0.72  1.00
 CMCSA  Mar 15 '19  38.50   C  0.95    CMCSA  Mar 15 '19  40.00   C  0.20    0.74  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMCSA  Mar 15 '19  39.50   C  0.38    CMCSA  Mar 15 '19  39.00   C  0.62    -0.24  0.50
 CMCSA  Mar 15 '19  40.00   C  0.20    CMCSA  Mar 15 '19  39.00   C  0.62    -0.42  1.00
 CMCSA  Mar 15 '19  39.00   C  0.62    CMCSA  Mar 15 '19  38.50   C  0.95    -0.33  0.50
 CMCSA  Mar 15 '19  38.50   C  0.95    CMCSA  Mar 15 '19  38.00   C  1.34    -0.39  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMCSA  Mar 15 '19  38.00   P  0.21    CMCSA  Mar 15 '19  40.50   P  1.48    -1.27  2.50
 CMCSA  Mar 15 '19  38.00   P  0.21    CMCSA  Mar 15 '19  40.00   P  1.08    -0.87  2.00
 CMCSA  Mar 15 '19  38.50   P  0.33    CMCSA  Mar 15 '19  40.50   P  1.48    -1.15  2.00
 CMCSA  Mar 15 '19  38.00   P  0.21    CMCSA  Mar 15 '19  39.50   P  0.76    -0.55  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMCSA  Oct 18 '19  40.00   C  2.27    CMCSA  Jan 15 '21  40.00   C  4.80    -2.53  15
 CMCSA  Jan 17 '20  40.00   C  2.88    CMCSA  Jan 15 '21  40.00   C  4.80    -1.92  12
 CMCSA  Jun 21 '19  40.00   C  1.38    CMCSA  Jan 15 '21  40.00   C  4.80    -3.42  19
 CMCSA  May 17 '19  40.00   C  1.03    CMCSA  Jan 15 '21  40.00   C  4.80    -3.76  20
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMCSA  May 17 '19  40.00   P  1.99    CMCSA  Jun 21 '19  40.00   P  2.25    -0.26  1
 CMCSA  May 17 '19  40.00   P  1.99    CMCSA  Jul 19 '19  40.00   P  2.50    -0.51  2
 CMCSA  Jun 21 '19  40.00   P  2.25    CMCSA  Jul 19 '19  40.00   P  2.50    -0.25  1
 CMCSA  Oct 18 '19  40.00   P  3.20    CMCSA  Jan 17 '20  40.00   P  3.75    -0.55  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.