Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA260116C00020000 | 2024-03-05 12:30PM EDT | 20.00 | 31.90 | 32.10 | 34.50 | 0.00 | - | - | 0 | 70.43% |
| CMA260116C00022500 | 2024-01-29 12:12PM EDT | 22.50 | 32.44 | 24.80 | 27.70 | 0.00 | - | 5 | 6 | 0.00% |
| CMA260116C00025000 | 2024-03-14 9:50AM EDT | 25.00 | 26.15 | 25.80 | 28.80 | 0.00 | - | 3 | 15 | 60.89% |
| CMA260116C00027500 | 2024-01-31 10:32AM EDT | 27.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMA260116C00030000 | 2024-04-11 2:30PM EDT | 30.00 | 22.90 | 23.00 | 25.70 | 0.00 | - | 3 | 10 | 52.81% |
| CMA260116C00032500 | 2024-02-02 11:47AM EDT | 32.50 | 20.30 | 16.60 | 19.30 | 0.00 | - | 1 | 1 | 26.39% |
| CMA260116C00035000 | 2024-05-30 12:11PM EDT | 35.00 | 17.25 | 15.50 | 18.60 | 0.00 | - | 1 | 21 | 37.12% |
| CMA260116C00037500 | 2024-01-19 3:55PM EDT | 37.50 | 17.95 | 16.00 | 17.00 | 0.00 | - | 4 | 4 | 37.82% |
| CMA260116C00040000 | 2024-02-05 11:39AM EDT | 40.00 | 15.30 | 13.50 | 16.20 | 0.00 | - | 1 | 15 | 41.76% |
| CMA260116C00042500 | 2024-05-30 3:56PM EDT | 42.50 | 11.99 | 10.60 | 13.90 | 0.00 | - | 1 | 5 | 37.53% |
| CMA260116C00045000 | 2024-04-19 2:27PM EDT | 45.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMA260116C00047500 | 2024-04-01 10:51AM EDT | 47.50 | 13.52 | 10.30 | 12.30 | 0.00 | - | 2 | 17 | 41.54% |
| CMA260116C00050000 | 2024-04-17 3:06PM EDT | 50.00 | 9.39 | 11.30 | 12.10 | 0.00 | - | 3 | 24 | 45.09% |
| CMA260116C00052500 | 2024-05-22 10:08AM EDT | 52.50 | 9.33 | 5.50 | 8.60 | 0.00 | - | 12 | 122 | 35.17% |
| CMA260116C00055000 | 2024-05-23 12:11PM EDT | 55.00 | 8.00 | 4.70 | 7.30 | 0.00 | - | 1 | 32 | 33.73% |
| CMA260116C00057500 | 2024-05-30 10:15AM EDT | 57.50 | 5.30 | 3.60 | 8.50 | 0.00 | - | 1 | 507 | 41.52% |
| CMA260116C00060000 | 2024-05-30 12:21PM EDT | 60.00 | 4.85 | 2.50 | 7.40 | 0.00 | - | 1 | 133 | 40.19% |
| CMA260116C00062500 | 2024-03-11 2:41PM EDT | 62.50 | 6.20 | 4.10 | 8.40 | 0.00 | - | 1 | 3 | 46.66% |
| CMA260116C00065000 | 2024-05-15 9:32AM EDT | 65.00 | 6.02 | 1.50 | 5.20 | 0.00 | - | 1 | 30 | 36.65% |
| CMA260116C00070000 | 2024-05-10 11:59AM EDT | 70.00 | 3.80 | 2.75 | 3.50 | 0.00 | - | 1 | 160 | 33.77% |
| CMA260116C00075000 | 2024-05-31 12:29PM EDT | 75.00 | 2.22 | 2.05 | 2.65 | +0.27 | +13.85% | 7 | 562 | 33.39% |
| CMA260116C00080000 | 2024-05-17 10:04AM EDT | 80.00 | 2.54 | 1.30 | 2.75 | 0.00 | - | 1 | 67 | 36.96% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA260116P00020000 | 2024-05-31 2:10PM EDT | 20.00 | 0.75 | 0.00 | 0.95 | -0.25 | -25.00% | 5 | 32 | 55.79% |
| CMA260116P00022500 | 2024-04-05 9:37AM EDT | 22.50 | 1.20 | 0.95 | 1.20 | 0.00 | - | 2 | 36 | 51.37% |
| CMA260116P00025000 | 2024-01-18 1:58PM EDT | 25.00 | 1.85 | 1.80 | 2.25 | 0.00 | - | 1 | 1 | 55.93% |
| CMA260116P00027500 | 2024-03-20 9:51AM EDT | 27.50 | 2.28 | 0.00 | 2.05 | 0.00 | - | - | 10 | 50.20% |
| CMA260116P00030000 | 2024-05-22 3:43PM EDT | 30.00 | 1.78 | 0.85 | 2.20 | 0.00 | - | 5 | 1,101 | 45.97% |
| CMA260116P00032500 | 2024-04-17 11:43AM EDT | 32.50 | 3.10 | 0.95 | 3.30 | 0.00 | - | 1 | 28 | 48.46% |
| CMA260116P00035000 | 2024-04-19 12:29PM EDT | 35.00 | 3.30 | 2.30 | 2.75 | 0.00 | - | 1 | 877 | 39.69% |
| CMA260116P00037500 | 2024-05-29 11:31AM EDT | 37.50 | 4.00 | 1.00 | 3.90 | 0.00 | - | 340 | 633 | 41.44% |
| CMA260116P00040000 | 2024-05-23 12:21PM EDT | 40.00 | 4.00 | 3.80 | 5.00 | 0.00 | - | 1 | 37 | 41.99% |
| CMA260116P00042500 | 2024-05-23 12:12PM EDT | 42.50 | 4.80 | 4.60 | 6.10 | 0.00 | - | 1 | 33 | 41.93% |
| CMA260116P00045000 | 2024-05-23 12:15PM EDT | 45.00 | 5.70 | 3.80 | 6.50 | 0.00 | - | 1 | 94 | 38.34% |
| CMA260116P00047500 | 2024-05-23 12:15PM EDT | 47.50 | 6.70 | 5.00 | 7.50 | 0.00 | - | 1 | 23 | 37.16% |
| CMA260116P00050000 | 2024-05-24 2:31PM EDT | 50.00 | 8.40 | 7.00 | 9.10 | 0.00 | - | 100 | 121 | 38.04% |
| CMA260116P00052500 | 2024-05-23 12:11PM EDT | 52.50 | 8.90 | 7.30 | 11.00 | 0.00 | - | 1 | 44 | 39.64% |
| CMA260116P00055000 | 2024-05-20 11:10AM EDT | 55.00 | 9.40 | 8.50 | 13.50 | 0.00 | - | 100 | 261 | 43.16% |
| CMA260116P00060000 | 2023-12-20 4:14PM EDT | 60.00 | 14.76 | 14.40 | 15.10 | 0.00 | - | 3 | 13 | 36.15% |
| CMA260116P00075000 | 2024-04-19 3:52PM EDT | 75.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.