Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240524C00046000 | 2024-05-03 9:51AM EDT | 46.00 | 8.14 | 7.40 | 7.70 | 0.00 | - | 5 | 6 | 58.89% |
| CMA240524C00048000 | 2024-05-03 9:32AM EDT | 48.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 11 | 6 | 50.59% |
| CMA240524C00050000 | 2024-05-07 11:56AM EDT | 50.00 | 4.24 | 3.50 | 3.80 | 0.00 | - | 2 | 28 | 36.82% |
| CMA240524C00051000 | 2024-05-07 2:49PM EDT | 51.00 | 2.90 | 2.70 | 2.90 | 0.00 | - | 8 | 18 | 32.72% |
| CMA240524C00052000 | 2024-05-08 2:27PM EDT | 52.00 | 2.15 | 1.95 | 2.10 | -0.33 | -13.31% | 1 | 729 | 30.03% |
| CMA240524C00053000 | 2024-05-09 11:03AM EDT | 53.00 | 1.66 | 1.30 | 1.45 | 0.00 | - | 2 | 128 | 28.81% |
| CMA240524C00054000 | 2024-05-10 9:36AM EDT | 54.00 | 1.36 | 0.80 | 0.95 | +0.36 | +36.00% | 11 | 39 | 28.25% |
| CMA240524C00055000 | 2024-05-09 3:31PM EDT | 55.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 1 | 79 | 26.95% |
| CMA240524C00056000 | 2024-05-07 2:21PM EDT | 56.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 13 | 25 | 28.03% |
| CMA240524C00057000 | 2024-05-07 10:47AM EDT | 57.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 7 | 15 | 28.22% |
| CMA240524C00058000 | 2024-04-29 9:31AM EDT | 58.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 1 | 30.76% |
| CMA240524C00060000 | 2024-05-08 2:39PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 845 | 755 | 51.81% |
| CMA240524C00062000 | 2024-04-10 9:49AM EDT | 62.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMA240524C00065000 | 2024-04-08 12:26PM EDT | 65.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 2 | 59.18% |
| CMA240524C00075000 | 2024-05-08 2:39PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 62 | 93.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240524P00038000 | 2024-04-18 11:48AM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CMA240524P00041000 | 2024-05-09 11:53AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 81.05% |
| CMA240524P00043000 | 2024-05-09 11:35AM EDT | 43.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 36 | 64.26% |
| CMA240524P00044000 | 2024-04-11 12:17PM EDT | 44.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | - | 5 | 68.56% |
| CMA240524P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 63.87% |
| CMA240524P00046000 | 2024-05-02 11:38AM EDT | 46.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 29 | 58.98% |
| CMA240524P00047000 | 2024-04-22 9:50AM EDT | 47.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 5 | 60 | 53.81% |
| CMA240524P00048000 | 2024-05-02 11:38AM EDT | 48.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 41.11% |
| CMA240524P00049000 | 2024-04-30 2:49PM EDT | 49.00 | 1.02 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 35.06% |
| CMA240524P00050000 | 2024-05-10 11:17AM EDT | 50.00 | 0.22 | 0.20 | 0.30 | -0.78 | -78.00% | 10 | 7 | 33.11% |
| CMA240524P00051000 | 2024-05-06 10:19AM EDT | 51.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 15 | 38 | 29.64% |
| CMA240524P00052000 | 2024-05-03 2:46PM EDT | 52.00 | 0.92 | 0.55 | 0.65 | 0.00 | - | 31 | 80 | 28.76% |
| CMA240524P00053000 | 2024-05-09 3:59PM EDT | 53.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 3 | 25 | 27.64% |
| CMA240524P00054000 | 2024-05-02 2:20PM EDT | 54.00 | 3.15 | 1.40 | 1.50 | 0.00 | - | 500 | 20 | 27.10% |
© 2024 Yahoo. All rights reserved.