UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.60 +0.61 (+0.77%) GOLD FUTURES
2,351.80 +29.50 (+1.27%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,893.80 +665.22 (+1.35%)
Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517C00027500 | 2024-04-15 3:38PM EDT | 27.50 | 23.20 | 25.30 | 27.70 | 0.00 | - | 5 | 6 | 301.17% |
| CMA240517C00030000 | 2024-04-19 12:15PM EDT | 30.00 | 21.90 | 22.60 | 25.80 | 0.00 | - | 1 | 2 | 287.30% |
| CMA240517C00032500 | 2024-04-15 1:12PM EDT | 32.50 | 18.30 | 20.10 | 22.80 | 0.00 | - | - | 3 | 232.03% |
| CMA240517C00037500 | 2024-04-24 10:48AM EDT | 37.50 | 15.20 | 13.80 | 17.50 | 0.00 | - | - | 1 | 244.53% |
| CMA240517C00040000 | 2024-05-08 12:36PM EDT | 40.00 | 13.40 | 12.60 | 15.00 | 0.00 | - | 1 | 7 | 139.94% |
| CMA240517C00042000 | 2024-05-03 10:33AM EDT | 42.00 | 11.50 | 10.70 | 13.70 | 0.00 | - | 1 | 1 | 147.27% |
| CMA240517C00042500 | 2024-04-29 11:17AM EDT | 42.50 | 9.30 | 10.10 | 12.60 | 0.00 | - | 1 | 10 | 120.31% |
| CMA240517C00045000 | 2024-05-03 9:56AM EDT | 45.00 | 9.10 | 6.50 | 8.70 | 0.00 | - | 1 | 44 | 87.70% |
| CMA240517C00047500 | 2024-05-07 10:01AM EDT | 47.50 | 6.40 | 4.80 | 6.30 | 0.00 | - | 5 | 132 | 71.97% |
| CMA240517C00048000 | 2024-04-29 10:22AM EDT | 48.00 | 4.36 | 3.50 | 6.80 | 0.00 | - | - | 6 | 110.25% |
| CMA240517C00049000 | 2024-04-30 3:46PM EDT | 49.00 | 2.35 | 2.70 | 4.80 | 0.00 | - | 9 | 14 | 58.50% |
| CMA240517C00050000 | 2024-05-07 12:45PM EDT | 50.00 | 3.88 | 3.30 | 3.90 | 0.00 | - | 1 | 2,146 | 53.61% |
| CMA240517C00051000 | 2024-05-01 10:56AM EDT | 51.00 | 1.45 | 1.95 | 2.75 | 0.00 | - | 3 | 9 | 37.79% |
| CMA240517C00052000 | 2024-05-09 3:44PM EDT | 52.00 | 1.94 | 1.75 | 1.85 | +0.09 | +4.86% | 1 | 45 | 31.45% |
| CMA240517C00052500 | 2024-05-07 12:34PM EDT | 52.50 | 1.80 | 1.40 | 1.50 | 0.00 | - | 17 | 3,186 | 30.76% |
| CMA240517C00053000 | 2024-05-09 11:09AM EDT | 53.00 | 1.30 | 1.05 | 1.20 | +0.25 | +23.81% | 1 | 137 | 30.47% |
| CMA240517C00054000 | 2024-05-09 12:33PM EDT | 54.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 7 | 343 | 29.49% |
| CMA240517C00055000 | 2024-05-08 3:47PM EDT | 55.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 90 | 4,451 | 30.08% |
| CMA240517C00056000 | 2024-05-08 9:35AM EDT | 56.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 16 | 89 | 29.88% |
| CMA240517C00057000 | 2024-05-07 10:51AM EDT | 57.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 72 | 33.89% |
| CMA240517C00057500 | 2024-05-07 10:44AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2 | 262 | 37.01% |
| CMA240517C00058000 | 2024-05-08 2:57PM EDT | 58.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 40.04% |
| CMA240517C00059000 | 2024-04-29 11:58AM EDT | 59.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 8 | 55.47% |
| CMA240517C00060000 | 2024-05-08 2:57PM EDT | 60.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 12 | 220 | 51.56% |
| CMA240517C00062500 | 2024-04-08 10:57AM EDT | 62.50 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 329 | 64.65% |
| CMA240517C00065000 | 2024-04-15 1:54PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 269 | 74.02% |
| CMA240517C00070000 | 2024-03-05 11:11AM EDT | 70.00 | 0.56 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 104.10% |
| CMA240517C00075000 | 2024-03-05 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 50 | 117.77% |
| CMA240517C00080000 | 2024-02-12 1:10PM EDT | 80.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 135.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517P00030000 | 2024-04-17 1:09PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 191.02% |
| CMA240517P00032500 | 2024-02-29 11:12AM EDT | 32.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 24 | 182.42% |
| CMA240517P00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 145.31% |
| CMA240517P00037500 | 2024-04-12 11:35AM EDT | 37.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 14 | 50 | 124.81% |
| CMA240517P00040000 | 2024-05-02 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 109 | 105.08% |
| CMA240517P00042500 | 2024-05-08 11:16AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 1,544 | 86.33% |
| CMA240517P00045000 | 2024-05-08 11:54AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 308 | 73.44% |
| CMA240517P00046000 | 2024-05-08 3:27PM EDT | 46.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 61.13% |
| CMA240517P00047000 | 2024-04-25 10:59AM EDT | 47.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | - | 16 | 62.31% |
| CMA240517P00047500 | 2024-05-08 2:57PM EDT | 47.50 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 12 | 301 | 47.85% |
| CMA240517P00048000 | 2024-05-03 9:32AM EDT | 48.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 45 | 56.06% |
| CMA240517P00049000 | 2024-05-03 9:53AM EDT | 49.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 6 | 36 | 44.92% |
| CMA240517P00050000 | 2024-05-09 2:50PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 10 | 3,011 | 37.01% |
| CMA240517P00051000 | 2024-05-07 10:51AM EDT | 51.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 77 | 31.35% |
| CMA240517P00052000 | 2024-05-07 10:34AM EDT | 52.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 2 | 21 | 29.74% |
| CMA240517P00052500 | 2024-05-09 11:50AM EDT | 52.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 174 | 29.15% |
| CMA240517P00053000 | 2024-05-08 2:15PM EDT | 53.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 6 | 30 | 27.44% |
| CMA240517P00054000 | 2024-05-09 3:16PM EDT | 54.00 | 1.19 | 1.15 | 1.25 | -0.06 | -4.80% | 6 | 498 | 26.37% |
| CMA240517P00055000 | 2024-04-29 10:30AM EDT | 55.00 | 3.50 | 1.80 | 2.70 | 0.00 | - | 1 | 46 | 51.66% |
| CMA240517P00057500 | 2024-04-23 3:03PM EDT | 57.50 | 5.00 | 4.00 | 4.30 | 0.00 | - | 2 | 9 | 37.01% |
| CMA240517P00060000 | 2024-01-10 2:26PM EDT | 60.00 | 7.30 | 8.70 | 11.20 | 0.00 | - | 5 | 8 | 171.19% |
| CMA240517P00062500 | 2024-02-23 2:07PM EDT | 62.50 | 13.70 | 10.70 | 12.20 | 0.00 | - | 2 | 0 | 159.33% |
© 2024 Yahoo. All rights reserved.