Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220C00020000 | 2024-03-14 11:18AM EDT | 20.00 | 30.74 | 30.80 | 32.60 | 0.00 | - | 10 | 13 | 80.18% |
| CMA241220C00022500 | 2023-10-17 11:30AM EDT | 22.50 | 21.00 | 21.90 | 22.40 | 0.00 | - | 4 | 24 | 0.00% |
| CMA241220C00025000 | 2023-11-01 11:07AM EDT | 25.00 | 16.00 | 23.00 | 24.50 | 0.00 | - | 30 | 31 | 0.00% |
| CMA241220C00027500 | 2023-10-20 10:39AM EDT | 27.50 | 14.00 | 18.30 | 18.80 | 0.00 | - | 43 | 45 | 0.00% |
| CMA241220C00030000 | 2024-01-31 10:32AM EDT | 30.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CMA241220C00032500 | 2023-11-21 4:52PM EDT | 32.50 | 13.20 | 23.60 | 24.30 | 0.00 | - | 18 | 85 | 103.69% |
| CMA241220C00035000 | 2023-11-30 4:19PM EDT | 35.00 | 12.80 | 21.10 | 22.80 | 0.00 | - | 2 | 96 | 97.90% |
| CMA241220C00037500 | 2024-04-18 2:09PM EDT | 37.50 | 14.70 | 15.90 | 18.20 | 0.00 | - | 1 | 166 | 65.26% |
| CMA241220C00040000 | 2024-04-19 1:08PM EDT | 40.00 | 14.00 | 14.10 | 16.50 | 0.00 | - | 10 | 39 | 63.73% |
| CMA241220C00042500 | 2024-05-02 10:20AM EDT | 42.50 | 10.90 | 10.20 | 11.20 | 0.00 | - | 35 | 105 | 41.98% |
| CMA241220C00045000 | 2024-04-26 11:06AM EDT | 45.00 | 10.30 | 8.20 | 9.60 | 0.00 | - | 13 | 105 | 41.91% |
| CMA241220C00047500 | 2024-04-16 1:29PM EDT | 47.50 | 7.80 | 8.70 | 10.90 | 0.00 | - | 1 | 148 | 53.38% |
| CMA241220C00050000 | 2024-05-29 12:00PM EDT | 50.00 | 4.70 | 4.60 | 5.90 | 0.00 | - | 13 | 76 | 35.00% |
| CMA241220C00052500 | 2024-05-29 10:18AM EDT | 52.50 | 3.65 | 3.20 | 6.30 | 0.00 | - | 12 | 46 | 45.00% |
| CMA241220C00055000 | 2024-05-30 3:56PM EDT | 55.00 | 3.02 | 3.20 | 5.30 | 0.00 | - | 10 | 237 | 44.64% |
| CMA241220C00057500 | 2024-05-29 9:37AM EDT | 57.50 | 2.05 | 2.45 | 2.75 | 0.00 | - | 51 | 178 | 32.89% |
| CMA241220C00060000 | 2024-05-24 2:37PM EDT | 60.00 | 1.91 | 1.90 | 3.90 | 0.00 | - | 10 | 723 | 45.50% |
| CMA241220C00062500 | 2024-05-24 12:18PM EDT | 62.50 | 1.40 | 0.80 | 2.45 | 0.00 | - | 7 | 960 | 39.33% |
| CMA241220C00065000 | 2024-05-20 3:42PM EDT | 65.00 | 1.60 | 0.50 | 2.00 | 0.00 | - | 2 | 136 | 39.47% |
| CMA241220C00070000 | 2024-05-29 12:08PM EDT | 70.00 | 0.50 | 0.60 | 0.85 | 0.00 | - | 5 | 132 | 34.64% |
| CMA241220C00075000 | 2024-05-17 12:58PM EDT | 75.00 | 0.65 | 0.25 | 1.40 | 0.00 | - | 3 | 43 | 45.84% |
| CMA241220C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 123 | 46.09% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220P00020000 | 2024-05-21 11:43AM EDT | 20.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 184 | 72.27% |
| CMA241220P00022500 | 2024-01-05 11:28AM EDT | 22.50 | 0.40 | 0.05 | 0.85 | 0.00 | - | 5 | 21 | 70.90% |
| CMA241220P00025000 | 2024-04-17 12:56PM EDT | 25.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 71.05% |
| CMA241220P00027500 | 2023-12-28 4:16PM EDT | 27.50 | 0.85 | 0.25 | 1.15 | 0.00 | - | 2 | 30 | 61.94% |
| CMA241220P00030000 | 2024-05-06 10:45AM EDT | 30.00 | 0.51 | 0.00 | 1.10 | 0.00 | - | 7 | 48 | 51.47% |
| CMA241220P00032500 | 2024-04-03 3:28PM EDT | 32.50 | 0.93 | 0.60 | 0.75 | 0.00 | - | 1 | 10 | 48.98% |
| CMA241220P00035000 | 2024-05-08 2:40PM EDT | 35.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 4 | 100 | 45.78% |
| CMA241220P00037500 | 2024-05-14 10:46AM EDT | 37.50 | 1.29 | 1.05 | 1.30 | +0.24 | +22.86% | 1 | 580 | 43.97% |
| CMA241220P00040000 | 2024-05-30 11:34AM EDT | 40.00 | 1.73 | 0.40 | 3.70 | 0.00 | - | 1 | 651 | 60.58% |
| CMA241220P00042500 | 2024-05-15 1:17PM EDT | 42.50 | 1.51 | 1.65 | 2.75 | 0.00 | - | 5 | 246 | 44.51% |
| CMA241220P00045000 | 2024-05-15 1:54PM EDT | 45.00 | 2.06 | 2.65 | 3.20 | 0.00 | - | 5 | 216 | 40.69% |
| CMA241220P00047500 | 2024-03-20 9:32AM EDT | 47.50 | 5.40 | 4.30 | 5.20 | 0.00 | - | 1 | 155 | 47.31% |
| CMA241220P00050000 | 2024-05-30 11:34AM EDT | 50.00 | 5.20 | 3.70 | 6.40 | 0.00 | - | 1 | 242 | 46.74% |
| CMA241220P00052500 | 2024-05-07 2:17PM EDT | 52.50 | 5.30 | 4.50 | 6.80 | 0.00 | - | 1 | 81 | 40.02% |
| CMA241220P00055000 | 2024-05-16 11:59AM EDT | 55.00 | 5.67 | 6.00 | 8.90 | 0.00 | - | 2 | 108 | 43.60% |
| CMA241220P00057500 | 2024-04-15 12:22PM EDT | 57.50 | 10.20 | 6.70 | 8.00 | 0.00 | - | 9 | 9 | 25.67% |
| CMA241220P00060000 | 2023-10-17 10:04AM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMA241220P00062500 | 2024-03-08 12:39PM EDT | 62.50 | 13.35 | 12.40 | 13.00 | 0.00 | - | 1 | 58 | 33.80% |
| CMA241220P00065000 | 2024-04-24 1:35PM EDT | 65.00 | 13.90 | 13.70 | 16.00 | 0.00 | - | 4 | 6 | 41.42% |
| CMA241220P00070000 | 2024-02-20 10:56AM EDT | 70.00 | 20.80 | 18.00 | 18.50 | 0.00 | - | 1 | 27 | 0.00% |
| CMA241220P00075000 | 2024-01-08 12:46PM EDT | 75.00 | 20.70 | 25.40 | 26.00 | 0.00 | - | - | 2 | 51.07% |
| CMA241220P00080000 | 2023-12-21 11:03AM EDT | 80.00 | 26.10 | 27.50 | 28.10 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.