Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240614C00041000 | 2024-05-13 3:26PM EDT | 41.00 | 12.74 | 8.20 | 12.20 | 0.00 | - | 1 | 1 | 158.59% |
| CMA240614C00048000 | 2024-05-29 12:20PM EDT | 48.00 | 2.20 | 3.40 | 4.60 | 0.00 | - | - | 1 | 50.88% |
| CMA240614C00049000 | 2024-05-29 3:44PM EDT | 49.00 | 1.60 | 2.60 | 3.20 | 0.00 | - | 1 | 3 | 47.80% |
| CMA240614C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 1.55 | 1.90 | 2.90 | +0.15 | +10.71% | 1 | 36 | 56.30% |
| CMA240614C00051000 | 2024-05-31 10:23AM EDT | 51.00 | 1.05 | 1.30 | 1.50 | +0.13 | +14.13% | 4 | 13 | 34.47% |
| CMA240614C00052000 | 2024-05-31 12:41PM EDT | 52.00 | 0.68 | 0.85 | 1.70 | +0.06 | +9.68% | 4 | 33 | 51.03% |
| CMA240614C00053000 | 2024-05-31 1:08PM EDT | 53.00 | 0.50 | 0.50 | 0.65 | +0.10 | +25.00% | 34 | 8 | 33.20% |
| CMA240614C00054000 | 2024-05-28 11:17AM EDT | 54.00 | 0.47 | 0.30 | 0.40 | +0.12 | +34.29% | 10 | 32 | 33.01% |
| CMA240614C00055000 | 2024-05-28 11:40AM EDT | 55.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 52.69% |
| CMA240614C00056000 | 2024-05-31 11:06AM EDT | 56.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 1 | 19 | 36.72% |
| CMA240614C00057000 | 2024-05-23 10:32AM EDT | 57.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 93 | 51.17% |
| CMA240614C00058000 | 2024-05-30 3:02PM EDT | 58.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 60.84% |
| CMA240614C00059000 | 2024-05-13 3:49PM EDT | 59.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 59.38% |
| CMA240614C00060000 | 2024-05-13 3:48PM EDT | 60.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 64.26% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240614P00035000 | 2024-05-13 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.44% |
| CMA240614P00039000 | 2024-05-30 9:53AM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 46 | 49 | 100.00% |
| CMA240614P00043000 | 2024-05-06 11:48AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.41% |
| CMA240614P00045000 | 2024-05-30 10:11AM EDT | 45.00 | 0.30 | 0.10 | 2.20 | 0.00 | - | 1 | 3 | 90.58% |
| CMA240614P00046000 | 2024-05-29 1:55PM EDT | 46.00 | 0.51 | 0.10 | 0.20 | 0.00 | - | 15 | 16 | 43.36% |
| CMA240614P00047000 | 2024-05-30 3:44PM EDT | 47.00 | 0.46 | 0.20 | 0.30 | 0.00 | - | 2 | 62 | 41.80% |
| CMA240614P00048000 | 2024-05-31 1:12PM EDT | 48.00 | 0.58 | 0.35 | 0.45 | -0.12 | -17.14% | 12 | 20 | 40.38% |
| CMA240614P00049000 | 2024-05-28 1:50PM EDT | 49.00 | 0.93 | 0.50 | 0.70 | 0.00 | - | 13 | 13 | 40.19% |
| CMA240614P00050000 | 2024-05-29 3:46PM EDT | 50.00 | 2.01 | 0.25 | 1.05 | 0.00 | - | 26 | 51 | 40.33% |
| CMA240614P00051000 | 2024-05-31 2:04PM EDT | 51.00 | 1.77 | 0.45 | 1.55 | -0.47 | -20.98% | 20 | 74 | 41.75% |
| CMA240614P00052000 | 2024-05-31 10:27AM EDT | 52.00 | 2.59 | 1.30 | 2.20 | -0.86 | -24.93% | 20 | 17 | 44.53% |
| CMA240614P00054000 | 2024-05-24 11:00AM EDT | 54.00 | 4.37 | 3.50 | 3.80 | 0.00 | - | 2 | 12 | 52.15% |
| CMA240614P00057000 | 2024-05-20 9:48AM EDT | 57.00 | 3.40 | 4.60 | 8.20 | 0.00 | - | - | 2 | 60.35% |
© 2024 Yahoo. All rights reserved.