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

40.57 

 COMCAST CORP CL A       CHANGE

0.33 

 HIGH 40.70   LOW 39.96   DIVIDEND DATE 2018-01-02 
 OPEN 40.48   CLOSE 40.24   DIVIDEND AMOUNT 0.16 
 BID 0.00   ASK 0.00   YIELD 1.75 
 VOLUME 24,147,433   SPLIT DATE  2017-02-20   DATE/TIME: 2024-04-22 
 OPTION VOLUME 25592   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from April 1, 2024.   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  42.28    CMCSA  May 17 '24  42.50  1.50  1.50  3.55%    0.27  1
 CMCSA  42.28    CMCSA  Jun 21 '24  42.50  1.96  1.96  4.62%    0.25  2
 CMCSA  42.28    CMCSA  Sep 20 '24  42.50  2.97  2.97  7.02%    0.25  5
 CMCSA  42.28    CMCSA  Nov 15 '24  42.50  3.50  3.50  8.28%    0.24  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CMCSA  Jan 16 '26  42.50   C  6.00    CMCSA  Jan 16 '26  42.50   P  5.30    11.30  0.22
 CMCSA  May 17 '24  42.50   C  1.50    CMCSA  May 17 '24  42.50   P  1.77    3.27  0.22
 CMCSA  Jun 20 '25  42.50   C  5.11    CMCSA  Jun 20 '25  42.50   P  4.50    9.61  0.22
 CMCSA  Nov 15 '24  42.50   C  3.50    CMCSA  Nov 15 '24  42.50   P  3.27    6.78  0.22
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Apr 19 '24  41.50   P  0.62    0.59  1.00
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Apr 19 '24  41.00   P  0.45    0.76  1.50
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Apr 19 '24  42.00   P  0.84    0.37  0.50
 CMCSA  Apr 19 '24  43.00   P  1.40    CMCSA  Apr 19 '24  41.50   P  0.62    0.78  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMCSA  Apr 19 '24  41.50   C  1.23    CMCSA  Apr 19 '24  43.00   C  0.39    0.84  1.50
 CMCSA  Apr 19 '24  42.00   C  0.92    CMCSA  Apr 19 '24  43.00   C  0.39    0.53  1.00
 CMCSA  Apr 19 '24  41.50   C  1.23    CMCSA  Apr 19 '24  43.50   C  0.27    0.96  2.00
 CMCSA  Apr 19 '24  42.00   C  0.92    CMCSA  Apr 19 '24  43.50   C  0.27    0.65  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMCSA  Apr 19 '24  41.50   C  1.23    CMCSA  Apr 19 '24  41.00   C  1.54    -0.31  0.50
 CMCSA  Apr 19 '24  42.00   C  0.92    CMCSA  Apr 19 '24  41.00   C  1.54    -0.62  1.00
 CMCSA  Apr 19 '24  42.50   C  0.66    CMCSA  Apr 19 '24  41.00   C  1.54    -0.88  1.50
 CMCSA  Apr 19 '24  42.00   C  0.92    CMCSA  Apr 19 '24  41.50   C  1.23    -0.31  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMCSA  Apr 19 '24  41.00   P  0.45    CMCSA  Apr 19 '24  41.50   P  0.62    -0.17  0.50
 CMCSA  Apr 19 '24  41.00   P  0.45    CMCSA  Apr 19 '24  42.00   P  0.84    -0.39  1.00
 CMCSA  Apr 19 '24  41.50   P  0.62    CMCSA  Apr 19 '24  42.00   P  0.84    -0.22  0.50
 CMCSA  Apr 19 '24  42.00   P  0.84    CMCSA  Apr 19 '24  43.50   P  1.73    -0.89  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMCSA  May 17 '24  42.50   C  1.50    CMCSA  Jun 20 '25  42.50   C  5.11    -3.61  13
 CMCSA  Jun 21 '24  42.50   C  1.96    CMCSA  Jun 20 '25  42.50   C  5.11    -3.16  12
 CMCSA  Sep 20 '24  42.50   C  2.97    CMCSA  Jun 20 '25  42.50   C  5.11    -2.14  9
 CMCSA  Nov 15 '24  42.50   C  3.50    CMCSA  Jun 20 '25  42.50   C  5.11    -1.61  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Jun 21 '24  42.50   P  1.96    -0.75  2
 CMCSA  May 17 '24  42.50   P  1.77    CMCSA  Jun 21 '24  42.50   P  1.96    -0.19  1
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Jul 19 '24  42.50   P  2.35    -1.15  3
 CMCSA  Apr 19 '24  42.50   P  1.21    CMCSA  Sep 20 '24  42.50   P  2.92    -1.71  5
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.