Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
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 | 160.38% |
| CMA250117C00022500 | 2023-12-13 1:03PM EDT | 22.50 | 27.33 | 31.70 | 33.40 | 0.00 | - | 1 | 0 | 180.13% |
| CMA250117C00025000 | 2024-05-02 1:07PM EDT | 25.00 | 26.21 | 24.10 | 28.90 | 0.00 | - | 20 | 2 | 112.99% |
| CMA250117C00027500 | 2024-06-07 1:40PM EDT | 27.50 | 21.05 | 20.60 | 21.30 | 0.00 | - | 2 | 0 | 51.90% |
| CMA250117C00030000 | 2024-05-02 1:06PM EDT | 30.00 | 21.42 | 19.10 | 23.60 | 0.00 | - | 10 | 45 | 87.77% |
| CMA250117C00032500 | 2024-05-29 10:42AM EDT | 32.50 | 17.18 | 15.70 | 16.50 | 0.00 | - | 2 | 24 | 48.46% |
| CMA250117C00035000 | 2024-06-04 1:42PM EDT | 35.00 | 14.00 | 13.80 | 14.20 | 0.00 | - | 1 | 56 | 44.19% |
| CMA250117C00037500 | 2024-06-20 3:04PM EDT | 37.50 | 11.60 | 11.70 | 12.00 | 0.00 | - | 1 | 25 | 40.75% |
| CMA250117C00040000 | 2024-06-25 10:46AM EDT | 40.00 | 9.90 | 9.70 | 10.20 | 0.00 | - | 4 | 410 | 40.45% |
| CMA250117C00042500 | 2024-05-03 2:44PM EDT | 42.50 | 12.70 | 10.40 | 11.90 | 0.00 | - | 1 | 195 | 60.64% |
| CMA250117C00045000 | 2024-05-30 9:40AM EDT | 45.00 | 8.40 | 6.30 | 6.70 | 0.00 | - | 1 | 111 | 36.65% |
| CMA250117C00047500 | 2024-06-21 3:04PM EDT | 47.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | 3 | 165 | 34.85% |
| CMA250117C00050000 | 2024-06-20 3:38PM EDT | 50.00 | 3.98 | 3.80 | 4.00 | 0.00 | - | 11 | 269 | 33.88% |
| CMA250117C00052500 | 2024-06-12 10:12AM EDT | 52.50 | 3.20 | 2.85 | 3.10 | 0.00 | - | 2 | 112 | 33.69% |
| CMA250117C00055000 | 2024-06-27 10:05AM EDT | 55.00 | 2.14 | 2.15 | 2.40 | +0.10 | +4.90% | 10 | 2,035 | 33.74% |
| CMA250117C00057500 | 2024-06-25 11:27AM EDT | 57.50 | 1.68 | 1.55 | 1.80 | 0.00 | - | 5 | 296 | 33.44% |
| CMA250117C00060000 | 2024-06-21 2:32PM EDT | 60.00 | 1.26 | 1.15 | 1.75 | 0.00 | - | 26 | 755 | 36.94% |
| CMA250117C00062500 | 2024-06-21 10:01AM EDT | 62.50 | 0.85 | 0.80 | 1.00 | 0.00 | - | 101 | 519 | 33.20% |
| CMA250117C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 291 | 33.30% |
| CMA250117C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 154 | 34.91% |
| CMA250117C00075000 | 2024-06-05 3:26PM EDT | 75.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 7 | 37 | 43.38% |
| 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 | 2024-06-27 9:33AM EDT | 20.00 | 0.35 | 0.10 | 0.35 | -0.25 | -41.67% | 25 | 234 | 65.63% |
| CMA250117P00022500 | 2024-02-12 1:10PM EDT | 22.50 | 0.72 | 0.20 | 0.95 | 0.00 | - | 10 | 31 | 70.41% |
| CMA250117P00025000 | 2024-06-05 12:13PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| CMA250117P00027500 | 2024-03-15 10:40AM EDT | 27.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 31 | 59.81% |
| CMA250117P00030000 | 2024-06-07 2:25PM EDT | 30.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 154 | 230 | 47.85% |
| CMA250117P00032500 | 2024-06-13 10:13AM EDT | 32.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 188 | 209 | 43.95% |
| CMA250117P00035000 | 2024-06-21 10:05AM EDT | 35.00 | 1.17 | 0.90 | 1.00 | 0.00 | - | 2 | 81 | 41.14% |
| CMA250117P00037500 | 2024-06-20 10:38AM EDT | 37.50 | 1.60 | 1.25 | 1.40 | 0.00 | - | 1 | 218 | 39.31% |
| CMA250117P00040000 | 2024-06-25 12:49PM EDT | 40.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 2 | 997 | 37.38% |
| CMA250117P00042500 | 2024-06-20 10:43AM EDT | 42.50 | 2.95 | 2.45 | 2.60 | 0.00 | - | 3 | 794 | 36.04% |
| CMA250117P00045000 | 2024-06-20 10:34AM EDT | 45.00 | 3.86 | 3.30 | 3.50 | 0.00 | - | 1 | 2,073 | 34.95% |
| CMA250117P00047500 | 2024-06-18 1:24PM EDT | 47.50 | 5.10 | 4.30 | 4.60 | 0.00 | - | 14 | 517 | 33.96% |
| CMA250117P00050000 | 2024-06-13 1:08PM EDT | 50.00 | 6.30 | 5.60 | 5.90 | 0.00 | - | 1 | 209 | 33.00% |
| CMA250117P00052500 | 2024-06-04 12:25PM EDT | 52.50 | 7.80 | 7.20 | 7.40 | 0.00 | - | 8 | 85 | 32.06% |
| CMA250117P00055000 | 2024-06-07 12:55PM EDT | 55.00 | 9.50 | 8.90 | 9.20 | 0.00 | - | 1 | 573 | 32.01% |
| CMA250117P00057500 | 2024-06-04 12:16PM EDT | 57.50 | 11.40 | 10.80 | 11.10 | 0.00 | - | 14 | 17 | 31.52% |
| CMA250117P00060000 | 2024-06-21 10:48AM EDT | 60.00 | 13.30 | 12.70 | 13.40 | 0.00 | - | 5 | 15 | 33.55% |
| CMA250117P00062500 | 2024-04-29 1:40PM EDT | 62.50 | 13.00 | 12.70 | 16.10 | 0.00 | - | 1 | 51 | 38.92% |
| CMA250117P00065000 | 2024-05-20 10:03AM EDT | 65.00 | 12.50 | 16.60 | 18.40 | 0.00 | - | 27 | 460 | 40.23% |
| CMA250117P00070000 | 2024-01-29 11:01AM EDT | 70.00 | 17.40 | 22.20 | 22.70 | 0.00 | - | 1 | 2 | 37.57% |
| CMA250117P00075000 | 2024-01-24 12:52PM EDT | 75.00 | 20.90 | 25.00 | 27.70 | 0.00 | - | - | 1 | 42.26% |
| CMA250117P00080000 | 2024-06-25 10:13AM EDT | 80.00 | 31.80 | 31.20 | 33.10 | 0.00 | - | 9 | 10 | 52.22% |
© 2024 Yahoo. All rights reserved.