Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621C00032500 | 2024-05-01 3:03PM EDT | 32.50 | 19.90 | 17.50 | 20.30 | 0.00 | - | - | 3 | 478.22% |
| CMA240621C00040000 | 2024-04-25 10:43AM EDT | 40.00 | 12.20 | 10.60 | 12.70 | 0.00 | - | - | 7 | 327.34% |
| CMA240621C00042500 | 2024-04-25 10:57AM EDT | 42.50 | 9.70 | 8.10 | 8.70 | 0.00 | - | - | 5 | 244.24% |
| CMA240621C00044000 | 2024-06-11 10:20AM EDT | 44.00 | 2.15 | 1.95 | 3.10 | 0.00 | - | - | 0 | 47.75% |
| CMA240621C00045000 | 2024-06-13 3:20PM EDT | 45.00 | 3.20 | 2.05 | 2.20 | 0.00 | - | 50 | 0 | 41.31% |
| CMA240621C00046000 | 2024-06-14 10:43AM EDT | 46.00 | 1.25 | 1.25 | 1.35 | -1.10 | -46.81% | 14 | 0 | 34.28% |
| CMA240621C00047000 | 2024-06-14 3:33PM EDT | 47.00 | 0.65 | 0.65 | 0.75 | -0.91 | -58.33% | 12 | 25 | 32.32% |
| CMA240621C00047500 | 2024-06-14 2:46PM EDT | 47.50 | 0.52 | 0.40 | 0.55 | -0.28 | -35.00% | 6 | 148 | 32.52% |
| CMA240621C00048000 | 2024-06-14 12:05PM EDT | 48.00 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 4 | 1,398 | 33.01% |
| CMA240621C00049000 | 2024-06-14 1:38PM EDT | 49.00 | 0.17 | 0.10 | 0.20 | -0.23 | -57.50% | 24 | 795 | 33.99% |
| CMA240621C00050000 | 2024-06-14 12:51PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 20 | 234 | 39.65% |
| CMA240621C00051000 | 2024-06-12 1:29PM EDT | 51.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 173 | 47.85% |
| CMA240621C00052000 | 2024-06-13 3:28PM EDT | 52.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 40 | 57.81% |
| CMA240621C00052500 | 2024-06-13 12:18PM EDT | 52.50 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 4 | 172 | 53.91% |
| CMA240621C00053000 | 2024-06-12 9:30AM EDT | 53.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 551 | 53.91% |
| CMA240621C00054000 | 2024-06-14 10:43AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 100 | 52 | 63.87% |
| CMA240621C00055000 | 2024-06-14 11:21AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 4 | 830 | 61.72% |
| CMA240621C00056000 | 2024-06-11 3:05PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 60.16% |
| CMA240621C00057000 | 2024-06-13 2:59PM EDT | 57.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 16 | 18 | 130.27% |
| CMA240621C00057500 | 2024-06-14 12:04PM EDT | 57.50 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 2 | 1,340 | 98.05% |
| CMA240621C00058000 | 2024-06-12 12:52PM EDT | 58.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 244 | 267 | 162.99% |
| CMA240621C00059000 | 2024-06-12 1:30PM EDT | 59.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 16 | 83 | 144.92% |
| CMA240621C00060000 | 2024-06-03 10:36AM EDT | 60.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 386 | 178.22% |
| CMA240621C00061000 | 2024-06-07 1:44PM EDT | 61.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 32 | 32 | 158.59% |
| CMA240621C00062000 | 2024-06-07 1:43PM EDT | 62.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 165.14% |
| CMA240621C00065000 | 2024-05-02 2:18PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 136.72% |
| CMA240621C00070000 | 2024-05-31 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 241 | 120.31% |
| CMA240621C00080000 | 2024-05-28 11:01AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 153.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 27 | 221.09% |
| CMA240621P00035000 | 2024-05-23 1:52PM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 186.33% |
| CMA240621P00037500 | 2024-06-14 10:11AM EDT | 37.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 147 | 89.45% |
| CMA240621P00039000 | 2024-06-13 11:13AM EDT | 39.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 87.70% |
| CMA240621P00040000 | 2024-06-03 12:22PM EDT | 40.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 20 | 39 | 80.86% |
| CMA240621P00042000 | 2024-06-11 9:32AM EDT | 42.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 0 | 53.13% |
| CMA240621P00042500 | 2024-06-13 10:07AM EDT | 42.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 20 | 43 | 53.71% |
| CMA240621P00043000 | 2024-06-14 2:30PM EDT | 43.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 10 | 81 | 48.83% |
| CMA240621P00044000 | 2024-06-14 3:28PM EDT | 44.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 254 | 38.87% |
| CMA240621P00045000 | 2024-06-13 12:17PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 832 | 34.47% |
| CMA240621P00046000 | 2024-06-14 3:38PM EDT | 46.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 29 | 1,273 | 30.96% |
| CMA240621P00047000 | 2024-06-14 3:58PM EDT | 47.00 | 0.85 | 0.75 | 0.85 | +0.35 | +70.00% | 100 | 2,237 | 29.20% |
| CMA240621P00047500 | 2024-06-12 1:14PM EDT | 47.50 | 0.77 | 1.00 | 1.15 | 0.00 | - | 3 | 327 | 29.30% |
| CMA240621P00048000 | 2024-06-14 3:08PM EDT | 48.00 | 1.38 | 1.35 | 1.50 | +0.48 | +53.33% | 7 | 1,235 | 29.40% |
| CMA240621P00049000 | 2024-06-13 10:34AM EDT | 49.00 | 1.70 | 2.15 | 3.30 | 0.00 | - | 3 | 11 | 51.66% |
| CMA240621P00050000 | 2024-06-13 10:44AM EDT | 50.00 | 2.32 | 3.00 | 3.30 | 0.00 | - | 1 | 269 | 37.31% |
| CMA240621P00051000 | 2024-06-11 1:32PM EDT | 51.00 | 5.41 | 2.60 | 5.00 | 0.00 | - | 10 | 61 | 86.72% |
| CMA240621P00052000 | 2024-06-14 1:12PM EDT | 52.00 | 4.85 | 4.90 | 7.10 | +1.09 | +28.99% | 40 | 16 | 96.88% |
| CMA240621P00052500 | 2024-06-13 10:07AM EDT | 52.50 | 4.64 | 4.30 | 7.70 | 0.00 | - | 20 | 1,674 | 72.85% |
| CMA240621P00053000 | 2024-05-31 10:23AM EDT | 53.00 | 3.40 | 4.80 | 8.20 | 0.00 | - | 71 | 91 | 76.95% |
| CMA240621P00054000 | 2024-06-13 2:44PM EDT | 54.00 | 6.10 | 5.40 | 9.00 | 0.00 | - | 5 | 50 | 163.43% |
| CMA240621P00055000 | 2024-06-11 1:58PM EDT | 55.00 | 9.30 | 6.60 | 10.00 | 0.00 | - | 2 | 32 | 72.85% |
| CMA240621P00056000 | 2024-05-20 11:32AM EDT | 56.00 | 2.85 | 7.60 | 11.10 | 0.00 | - | - | 9 | 85.16% |
| CMA240621P00057500 | 2024-06-06 11:02AM EDT | 57.50 | 9.70 | 10.40 | 12.70 | 0.00 | - | 1 | 13 | 147.46% |
| CMA240621P00060000 | 2024-04-24 10:09AM EDT | 60.00 | 7.60 | 9.00 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| CMA240621P00067000 | 2024-05-20 2:37PM EDT | 67.00 | 13.60 | 18.30 | 21.50 | 0.00 | - | - | 2 | 239.94% |
| CMA240621P00070000 | 2024-05-20 1:57PM EDT | 70.00 | 16.40 | 22.90 | 25.20 | 0.00 | - | 7 | 44 | 228.52% |
| CMA240621P00075000 | 2024-06-10 9:59AM EDT | 75.00 | 28.60 | 27.50 | 28.60 | 0.00 | - | 2 | 8 | 214.65% |
| CMA240621P00080000 | 2024-05-16 1:30PM EDT | 80.00 | 25.70 | 32.80 | 33.50 | 0.00 | - | - | 3 | 223.83% |
© 2024 Yahoo. All rights reserved.