Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240607C00045000 | 2024-05-21 11:23AM EDT | 45.00 | 8.80 | 4.20 | 8.20 | 0.00 | - | 10 | 20 | 165.82% |
| CMA240607C00046000 | 2024-05-15 11:50AM EDT | 46.00 | 9.31 | 3.20 | 7.20 | 0.00 | - | - | 5 | 151.27% |
| CMA240607C00048000 | 2024-05-31 12:35PM EDT | 48.00 | 2.78 | 3.20 | 3.90 | +1.01 | +57.06% | 40 | 40 | 67.38% |
| CMA240607C00049000 | 2024-05-23 3:34PM EDT | 49.00 | 2.25 | 2.35 | 2.95 | 0.00 | - | - | 2 | 57.23% |
| CMA240607C00050000 | 2024-05-31 2:25PM EDT | 50.00 | 1.40 | 1.60 | 1.70 | +0.30 | +27.27% | 18 | 22 | 34.13% |
| CMA240607C00051000 | 2024-05-31 3:52PM EDT | 51.00 | 0.80 | 0.90 | 1.05 | +0.20 | +33.33% | 59 | 73 | 32.76% |
| CMA240607C00052000 | 2024-05-31 1:41PM EDT | 52.00 | 0.41 | 0.45 | 0.55 | +0.11 | +36.67% | 40 | 10 | 30.76% |
| CMA240607C00053000 | 2024-05-31 3:58PM EDT | 53.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 17 | 39 | 32.13% |
| CMA240607C00054000 | 2024-05-31 2:28PM EDT | 54.00 | 0.15 | 0.05 | 0.30 | +0.09 | +150.00% | 3 | 195 | 41.70% |
| CMA240607C00055000 | 2024-05-30 12:03PM EDT | 55.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 15 | 68 | 58.40% |
| CMA240607C00056000 | 2024-05-22 10:14AM EDT | 56.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 2 | 20 | 51.86% |
| CMA240607C00057000 | 2024-05-31 10:15AM EDT | 57.00 | 0.06 | 0.05 | 0.15 | -0.13 | -68.42% | 1 | 6 | 50.00% |
| CMA240607C00059000 | 2024-05-31 11:22AM EDT | 59.00 | 0.06 | 0.00 | 0.30 | -0.18 | -75.00% | 123 | 5 | 67.77% |
| CMA240607C00060000 | 2024-05-09 10:13AM EDT | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 76.37% |
| CMA240607C00061000 | 2024-05-08 1:57PM EDT | 61.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 1 | 79.69% |
| CMA240607C00067000 | 2024-05-23 1:27PM EDT | 67.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 107.81% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240607P00039000 | 2024-05-24 9:39AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 114.84% |
| CMA240607P00041000 | 2024-05-29 11:23AM EDT | 41.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 260 | 104.30% |
| CMA240607P00042000 | 2024-05-28 9:42AM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 91.99% |
| CMA240607P00043000 | 2024-05-31 9:31AM EDT | 43.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 32 | 128 | 86.13% |
| CMA240607P00045000 | 2024-05-29 10:01AM EDT | 45.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 3 | 72.66% |
| CMA240607P00046000 | 2024-05-31 3:58PM EDT | 46.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 21 | 312 | 56.84% |
| CMA240607P00047000 | 2024-05-31 1:43PM EDT | 47.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 1 | 182 | 48.05% |
| CMA240607P00048000 | 2024-05-31 11:13AM EDT | 48.00 | 0.17 | 0.00 | 0.15 | -0.06 | -26.09% | 22 | 33 | 39.26% |
| CMA240607P00049000 | 2024-05-31 11:13AM EDT | 49.00 | 0.34 | 0.05 | 0.25 | -0.16 | -32.00% | 20 | 80 | 35.84% |
| CMA240607P00050000 | 2024-05-31 3:07PM EDT | 50.00 | 0.55 | 0.25 | 0.40 | -0.25 | -31.25% | 12 | 1,708 | 31.64% |
| CMA240607P00051000 | 2024-05-30 1:42PM EDT | 51.00 | 0.85 | 0.55 | 0.70 | -0.45 | -34.62% | 14 | 144 | 28.81% |
| CMA240607P00052000 | 2024-05-31 2:26PM EDT | 52.00 | 1.50 | 0.80 | 1.25 | -0.65 | -30.23% | 36 | 104 | 28.57% |
| CMA240607P00053000 | 2024-05-29 1:02PM EDT | 53.00 | 3.92 | 1.10 | 2.45 | 0.00 | - | 30 | 367 | 48.54% |
| CMA240607P00054000 | 2024-05-30 1:14PM EDT | 54.00 | 3.87 | 1.05 | 4.10 | 0.00 | - | 1 | 14 | 85.35% |
| CMA240607P00055000 | 2024-05-31 1:14PM EDT | 55.00 | 4.46 | 2.70 | 4.80 | -0.39 | -8.04% | 1 | 16 | 84.57% |
© 2024 Yahoo. All rights reserved.