Comerica Incorporated (CMA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240719C00015000 | 2024-03-14 11:01AM EDT | 15.00 | 35.45 | 35.40 | 37.20 | 0.00 | - | 5 | 34 | 148.44% |
| CMA240719C00017500 | 2023-05-18 1:04PM EDT | 17.50 | 23.00 | 24.30 | 27.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMA240719C00020000 | 2024-03-14 11:03AM EDT | 20.00 | 30.58 | 30.60 | 32.70 | 0.00 | - | 24 | 36 | 159.38% |
| CMA240719C00022500 | 2023-07-11 11:57AM EDT | 22.50 | 24.68 | 29.50 | 30.30 | 0.00 | - | 2 | 10 | 182.91% |
| CMA240719C00025000 | 2024-05-28 10:15AM EDT | 25.00 | 26.00 | 24.60 | 29.00 | 0.00 | - | 1 | 2 | 134.57% |
| CMA240719C00027500 | 2024-03-07 4:38PM EDT | 27.50 | 24.65 | 24.90 | 26.10 | 0.00 | - | 1 | 0 | 165.77% |
| CMA240719C00030000 | 2024-05-10 10:47AM EDT | 30.00 | 23.24 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 84.86% |
| CMA240719C00032500 | 2023-11-08 10:48AM EDT | 32.50 | 11.80 | 17.20 | 18.60 | 0.00 | - | 1 | 56 | 0.00% |
| CMA240719C00035000 | 2024-05-20 3:53PM EDT | 35.00 | 18.92 | 14.90 | 19.00 | 0.00 | - | 2 | 120 | 85.35% |
| CMA240719C00037500 | 2024-05-29 10:53AM EDT | 37.50 | 11.85 | 11.60 | 16.30 | 0.00 | - | 2 | 110 | 53.91% |
| CMA240719C00040000 | 2024-05-14 11:54AM EDT | 40.00 | 14.00 | 10.40 | 14.00 | 0.00 | - | 1 | 195 | 68.36% |
| CMA240719C00042500 | 2024-05-31 11:57AM EDT | 42.50 | 8.33 | 8.70 | 10.80 | -0.27 | -3.14% | 1 | 137 | 57.57% |
| CMA240719C00045000 | 2024-05-31 10:18AM EDT | 45.00 | 5.90 | 5.20 | 6.90 | -0.20 | -3.28% | 5 | 403 | 38.62% |
| CMA240719C00047500 | 2024-05-29 10:57AM EDT | 47.50 | 3.30 | 4.60 | 6.50 | 0.00 | - | 34 | 446 | 60.82% |
| CMA240719C00050000 | 2024-05-31 2:46PM EDT | 50.00 | 2.75 | 2.95 | 3.20 | +0.28 | +11.34% | 14 | 7,089 | 34.23% |
| CMA240719C00052500 | 2024-05-31 1:43PM EDT | 52.50 | 1.70 | 1.70 | 1.90 | +0.30 | +21.43% | 5 | 4,474 | 32.72% |
| CMA240719C00055000 | 2024-05-31 11:51AM EDT | 55.00 | 1.00 | 0.90 | 1.05 | +0.22 | +28.21% | 11 | 6,261 | 32.13% |
| CMA240719C00057500 | 2024-05-31 3:27PM EDT | 57.50 | 0.51 | 0.45 | 0.65 | +0.11 | +27.50% | 1 | 456 | 34.03% |
| CMA240719C00060000 | 2024-05-23 2:15PM EDT | 60.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 1 | 2,484 | 35.69% |
| CMA240719C00062500 | 2024-05-17 2:14PM EDT | 62.50 | 0.47 | 0.15 | 0.30 | 0.00 | - | 20 | 2,090 | 38.92% |
| CMA240719C00065000 | 2024-05-24 2:36PM EDT | 65.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 8 | 2,514 | 49.12% |
| CMA240719C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 225 | 50.10% |
| CMA240719C00075000 | 2024-05-17 2:15PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 34 | 57.13% |
| CMA240719C00080000 | 2024-01-29 4:18PM EDT | 80.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 66.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240719P00015000 | 2024-04-08 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| CMA240719P00017500 | 2024-02-23 3:17PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 145.31% |
| CMA240719P00020000 | 2024-04-17 10:19AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 55 | 166.41% |
| CMA240719P00022500 | 2024-01-25 1:21PM EDT | 22.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 60 | 140.63% |
| CMA240719P00025000 | 2024-05-03 10:36AM EDT | 25.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 848 | 100.39% |
| CMA240719P00027500 | 2024-03-22 3:50PM EDT | 27.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 339 | 81.64% |
| CMA240719P00030000 | 2024-05-22 10:25AM EDT | 30.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 20 | 472 | 82.03% |
| CMA240719P00032500 | 2024-02-29 11:31AM EDT | 32.50 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 77 | 83.59% |
| CMA240719P00035000 | 2024-05-10 11:26AM EDT | 35.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 454 | 67.38% |
| CMA240719P00037500 | 2024-05-23 3:48PM EDT | 37.50 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 1,215 | 60.55% |
| CMA240719P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.30 | 0.15 | 0.30 | +0.04 | +15.38% | 5 | 518 | 48.54% |
| CMA240719P00042500 | 2024-05-30 10:41AM EDT | 42.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 12 | 449 | 43.80% |
| CMA240719P00045000 | 2024-05-28 3:03PM EDT | 45.00 | 0.82 | 0.50 | 1.00 | 0.00 | - | 27 | 731 | 45.56% |
| CMA240719P00047500 | 2024-05-31 3:41PM EDT | 47.50 | 1.33 | 1.15 | 1.25 | -0.22 | -14.19% | 2 | 437 | 37.74% |
| CMA240719P00050000 | 2024-05-31 3:58PM EDT | 50.00 | 2.00 | 2.00 | 2.15 | -0.60 | -23.08% | 17 | 3,947 | 36.87% |
| CMA240719P00052500 | 2024-05-31 3:41PM EDT | 52.50 | 3.66 | 3.30 | 3.50 | -0.54 | -12.86% | 1 | 8,237 | 37.31% |
| CMA240719P00055000 | 2024-05-28 1:04PM EDT | 55.00 | 5.50 | 4.90 | 5.40 | 0.00 | - | 20 | 450 | 40.92% |
| CMA240719P00057500 | 2024-05-20 2:20PM EDT | 57.50 | 5.00 | 6.30 | 7.50 | 0.00 | - | 11 | 16 | 44.39% |
| CMA240719P00060000 | 2024-05-20 2:08PM EDT | 60.00 | 7.00 | 8.50 | 10.40 | 0.00 | - | 1 | 59 | 59.30% |
| CMA240719P00062500 | 2024-03-08 12:39PM EDT | 62.50 | 11.94 | 10.40 | 11.10 | 0.00 | - | 1 | 2 | 0.00% |
| CMA240719P00065000 | 2024-04-04 2:21PM EDT | 65.00 | 12.40 | 10.50 | 14.50 | 0.00 | - | 1 | 224 | 56.49% |
| CMA240719P00070000 | 2023-12-21 4:23PM EDT | 70.00 | 17.60 | 16.50 | 18.10 | 0.00 | - | 1 | 60 | 0.00% |
| CMA240719P00075000 | 2024-05-17 1:24PM EDT | 75.00 | 20.60 | 23.40 | 25.10 | 0.00 | - | 1 | 1 | 70.41% |
| CMA240719P00080000 | 2023-10-20 10:00AM EDT | 80.00 | 41.50 | 34.70 | 35.50 | 0.00 | - | 1 | 1 | 183.40% |
© 2024 Yahoo. All rights reserved.