Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240920C00032500 | 2024-03-08 11:02AM EDT | 32.50 | 20.90 | 18.60 | 22.80 | 0.00 | - | 1 | 1 | 90.04% |
| CMA240920C00037500 | 2024-05-01 2:48PM EDT | 37.50 | 15.21 | 11.50 | 15.90 | 0.00 | - | 10 | 0 | 72.27% |
| CMA240920C00040000 | 2024-04-18 1:41PM EDT | 40.00 | 12.00 | 13.40 | 15.50 | 0.00 | - | 16 | 64 | 75.66% |
| CMA240920C00042500 | 2024-05-31 10:26AM EDT | 42.50 | 8.90 | 8.90 | 11.50 | -0.10 | -1.11% | 147 | 30 | 60.01% |
| CMA240920C00045000 | 2024-05-31 1:33PM EDT | 45.00 | 7.20 | 6.80 | 9.20 | +0.76 | +11.80% | 9 | 266 | 52.25% |
| CMA240920C00047500 | 2024-05-29 11:38AM EDT | 47.50 | 4.50 | 4.60 | 7.40 | 0.00 | - | 10 | 115 | 48.95% |
| CMA240920C00050000 | 2024-05-30 3:30PM EDT | 50.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | 2 | 49 | 33.55% |
| CMA240920C00052500 | 2024-05-24 3:57PM EDT | 52.50 | 2.73 | 2.90 | 3.10 | 0.00 | - | 216 | 233 | 32.28% |
| CMA240920C00055000 | 2024-05-31 11:37AM EDT | 55.00 | 1.90 | 1.95 | 2.15 | +0.26 | +15.85% | 28 | 142 | 31.85% |
| CMA240920C00057500 | 2024-05-30 9:52AM EDT | 57.50 | 1.24 | 1.25 | 1.65 | +0.24 | +24.00% | 28 | 120 | 33.62% |
| CMA240920C00060000 | 2024-05-30 10:39AM EDT | 60.00 | 0.67 | 0.80 | 1.00 | 0.00 | - | 1 | 1,007 | 31.96% |
| CMA240920C00062500 | 2024-05-07 11:17AM EDT | 62.50 | 1.35 | 0.50 | 0.65 | 0.00 | - | 126 | 543 | 31.86% |
| CMA240920C00065000 | 2024-05-30 12:44PM EDT | 65.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 13 | 1,083 | 32.47% |
| CMA240920C00070000 | 2024-05-30 10:39AM EDT | 70.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 1 | 564 | 43.31% |
| CMA240920C00075000 | 2024-03-28 3:13PM EDT | 75.00 | 0.72 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 41.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240920P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 69 | 75 | 89.55% |
| CMA240920P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 7 | 62.35% |
| CMA240920P00032500 | 2024-03-04 10:30AM EDT | 32.50 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 4 | 58.50% |
| CMA240920P00035000 | 2024-05-29 1:55PM EDT | 35.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 5 | 59 | 48.58% |
| CMA240920P00037500 | 2024-05-29 12:19PM EDT | 37.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 2 | 48 | 43.90% |
| CMA240920P00040000 | 2024-05-29 12:52PM EDT | 40.00 | 0.80 | 0.65 | 0.70 | -0.15 | -15.79% | 5 | 36 | 40.72% |
| CMA240920P00042500 | 2024-05-30 10:37AM EDT | 42.50 | 1.32 | 0.20 | 1.10 | 0.00 | - | 10 | 107 | 39.38% |
| CMA240920P00045000 | 2024-05-31 9:54AM EDT | 45.00 | 1.70 | 1.45 | 1.60 | -0.12 | -6.59% | 2 | 212 | 37.38% |
| CMA240920P00047500 | 2024-05-31 3:39PM EDT | 47.50 | 2.45 | 2.15 | 2.35 | -0.50 | -16.95% | 1 | 234 | 36.21% |
| CMA240920P00050000 | 2024-05-31 1:30PM EDT | 50.00 | 3.52 | 3.20 | 3.40 | -0.28 | -7.37% | 10 | 668 | 35.73% |
| CMA240920P00052500 | 2024-05-30 1:39PM EDT | 52.50 | 5.20 | 4.40 | 4.70 | 0.00 | - | 3 | 637 | 35.30% |
| CMA240920P00055000 | 2024-05-15 10:57AM EDT | 55.00 | 4.10 | 5.30 | 6.30 | 0.00 | - | 330 | 348 | 35.45% |
| CMA240920P00057500 | 2024-05-29 10:22AM EDT | 57.50 | 9.40 | 6.40 | 9.60 | 0.00 | - | 1 | 9 | 49.78% |
| CMA240920P00060000 | 2024-05-23 10:16AM EDT | 60.00 | 8.51 | 8.20 | 10.40 | 0.00 | - | 44 | 85 | 39.23% |
| CMA240920P00062500 | 2024-04-15 11:30AM EDT | 62.50 | 12.90 | 9.00 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| CMA240920P00065000 | 2024-05-13 2:44PM EDT | 65.00 | 12.30 | 12.00 | 16.00 | 0.00 | - | 14 | 41 | 55.76% |
© 2024 Yahoo. All rights reserved.