Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA250117C00020000 | 2024-04-01 2:50PM EDT | 20.00 | 34.54 | 32.00 | 33.10 | 0.00 | - | 10 | 15 | 172.85% |
| CMA250117C00022500 | 2023-12-13 1:03PM EDT | 22.50 | 27.33 | 31.70 | 33.40 | 0.00 | - | 1 | 0 | 190.14% |
| CMA250117C00025000 | 2024-05-02 1:07PM EDT | 25.00 | 26.21 | 24.10 | 28.90 | 0.00 | - | 20 | 2 | 123.41% |
| CMA250117C00027500 | 2024-06-07 1:40PM EDT | 27.50 | 21.05 | 19.60 | 20.50 | 0.00 | - | 2 | 0 | 54.54% |
| CMA250117C00030000 | 2024-05-02 1:06PM EDT | 30.00 | 21.42 | 19.10 | 23.60 | 0.00 | - | 10 | 45 | 96.31% |
| CMA250117C00032500 | 2024-05-29 10:42AM EDT | 32.50 | 17.18 | 13.70 | 15.90 | 0.00 | - | 2 | 24 | 52.73% |
| CMA250117C00035000 | 2024-06-04 1:42PM EDT | 35.00 | 14.00 | 11.50 | 13.40 | 0.00 | - | 1 | 56 | 45.19% |
| CMA250117C00037500 | 2024-04-18 3:02PM EDT | 37.50 | 14.60 | 15.80 | 18.30 | 0.00 | - | 1 | 23 | 93.41% |
| CMA250117C00040000 | 2024-06-11 10:22AM EDT | 40.00 | 8.00 | 9.20 | 9.50 | 0.00 | - | 20 | 407 | 40.85% |
| CMA250117C00042500 | 2024-05-03 2:44PM EDT | 42.50 | 12.70 | 10.40 | 11.90 | 0.00 | - | 1 | 195 | 64.93% |
| CMA250117C00045000 | 2024-05-30 9:40AM EDT | 45.00 | 8.40 | 6.00 | 6.30 | 0.00 | - | 1 | 111 | 37.95% |
| CMA250117C00047500 | 2024-06-11 2:58PM EDT | 47.50 | 4.30 | 4.70 | 5.00 | 0.00 | - | 5 | 164 | 36.88% |
| CMA250117C00050000 | 2024-06-11 2:49PM EDT | 50.00 | 3.34 | 3.70 | 3.90 | 0.00 | - | 2 | 258 | 35.99% |
| CMA250117C00052500 | 2024-06-12 10:12AM EDT | 52.50 | 3.20 | 1.90 | 3.00 | 0.00 | - | 2 | 112 | 35.29% |
| CMA250117C00055000 | 2024-06-14 1:12PM EDT | 55.00 | 2.30 | 2.15 | 2.30 | -0.25 | -9.80% | 2 | 2,032 | 34.91% |
| CMA250117C00057500 | 2024-06-11 9:31AM EDT | 57.50 | 1.45 | 1.60 | 1.80 | 0.00 | - | 1 | 298 | 35.07% |
| CMA250117C00060000 | 2024-06-11 10:22AM EDT | 60.00 | 1.05 | 1.20 | 1.40 | 0.00 | - | 20 | 738 | 35.19% |
| CMA250117C00062500 | 2024-05-20 10:23AM EDT | 62.50 | 2.75 | 0.90 | 1.10 | 0.00 | - | 4 | 441 | 35.47% |
| CMA250117C00065000 | 2024-06-10 11:36AM EDT | 65.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 1 | 292 | 35.57% |
| CMA250117C00070000 | 2024-06-13 1:01PM EDT | 70.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 155 | 36.50% |
| CMA250117C00075000 | 2024-06-05 3:26PM EDT | 75.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 7 | 37 | 37.11% |
| CMA250117C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 346 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA250117P00020000 | 2024-06-11 1:21PM EDT | 20.00 | 0.30 | 0.15 | 1.60 | 0.00 | - | 132 | 330 | 84.77% |
| CMA250117P00022500 | 2024-02-12 1:10PM EDT | 22.50 | 0.72 | 0.20 | 0.95 | 0.00 | - | 10 | 31 | 66.99% |
| CMA250117P00025000 | 2024-06-05 12:13PM EDT | 25.00 | 0.37 | 0.20 | 2.55 | 0.00 | - | 1 | 60 | 75.24% |
| CMA250117P00027500 | 2024-03-15 10:40AM EDT | 27.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 31 | 56.49% |
| CMA250117P00030000 | 2024-06-07 2:25PM EDT | 30.00 | 0.62 | 0.10 | 0.75 | 0.00 | - | 154 | 230 | 47.73% |
| CMA250117P00032500 | 2024-06-13 10:13AM EDT | 32.50 | 0.80 | 0.85 | 1.00 | 0.00 | - | 188 | 209 | 44.85% |
| CMA250117P00035000 | 2024-06-04 1:09PM EDT | 35.00 | 1.25 | 1.15 | 1.35 | +0.05 | +4.17% | 2 | 79 | 42.51% |
| CMA250117P00037500 | 2024-05-29 12:19PM EDT | 37.50 | 1.60 | 1.65 | 1.80 | 0.00 | - | 1 | 188 | 40.28% |
| CMA250117P00040000 | 2024-06-11 1:30PM EDT | 40.00 | 2.65 | 2.25 | 2.40 | 0.00 | - | 17 | 985 | 38.43% |
| CMA250117P00042500 | 2024-06-11 9:37AM EDT | 42.50 | 3.90 | 3.00 | 3.20 | 0.00 | - | 3 | 787 | 37.06% |
| CMA250117P00045000 | 2024-06-13 10:56AM EDT | 45.00 | 3.65 | 4.00 | 4.20 | 0.00 | - | 1 | 2,073 | 35.94% |
| CMA250117P00047500 | 2024-06-11 2:55PM EDT | 47.50 | 5.70 | 5.10 | 5.40 | 0.00 | - | 17 | 503 | 34.95% |
| CMA250117P00050000 | 2024-06-13 1:08PM EDT | 50.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 1 | 209 | 34.05% |
| CMA250117P00052500 | 2024-06-04 12:25PM EDT | 52.50 | 7.80 | 8.10 | 8.40 | 0.00 | - | 8 | 85 | 33.28% |
| CMA250117P00055000 | 2024-06-07 12:55PM EDT | 55.00 | 9.50 | 9.90 | 10.90 | 0.00 | - | 1 | 573 | 38.14% |
| CMA250117P00057500 | 2024-06-04 12:16PM EDT | 57.50 | 11.40 | 11.80 | 12.40 | 0.00 | - | 14 | 17 | 34.42% |
| CMA250117P00060000 | 2024-06-11 11:30AM EDT | 60.00 | 15.17 | 13.80 | 14.50 | 0.00 | - | 1 | 15 | 34.47% |
| CMA250117P00062500 | 2024-04-29 1:40PM EDT | 62.50 | 13.00 | 12.70 | 16.10 | 0.00 | - | 1 | 51 | 27.00% |
| CMA250117P00065000 | 2024-05-20 10:03AM EDT | 65.00 | 12.50 | 18.30 | 18.70 | 0.00 | - | 27 | 460 | 31.20% |
| CMA250117P00070000 | 2024-01-29 11:01AM EDT | 70.00 | 17.40 | 22.20 | 22.70 | 0.00 | - | 1 | 2 | 0.00% |
| CMA250117P00075000 | 2024-01-24 12:52PM EDT | 75.00 | 20.90 | 25.00 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| CMA250117P00080000 | 2024-01-08 1:01PM EDT | 80.00 | 25.00 | 30.10 | 30.80 | 0.00 | - | 1 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.