Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240531C00030000 | 2024-05-02 10:01AM EDT | 30.00 | 21.50 | 21.70 | 25.40 | 0.00 | - | - | 1 | 133.79% |
| CMA240531C00041000 | 2024-05-02 10:18AM EDT | 41.00 | 10.40 | 12.10 | 12.80 | 0.00 | - | - | 1 | 60.94% |
| CMA240531C00049000 | 2024-04-19 10:06AM EDT | 49.00 | 4.10 | 3.50 | 4.80 | 0.00 | - | 7 | 7 | 37.70% |
| CMA240531C00050000 | 2024-05-07 1:45PM EDT | 50.00 | 4.14 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 31.79% |
| CMA240531C00052000 | 2024-05-01 3:07PM EDT | 52.00 | 2.08 | 2.15 | 2.30 | 0.00 | - | 1 | 9 | 29.83% |
| CMA240531C00053000 | 2024-05-10 9:30AM EDT | 53.00 | 1.93 | 1.50 | 1.65 | -0.13 | -6.31% | 1 | 41 | 28.32% |
| CMA240531C00054000 | 2024-05-09 3:35PM EDT | 54.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 3 | 22 | 27.71% |
| CMA240531C00055000 | 2024-05-10 9:57AM EDT | 55.00 | 0.78 | 0.65 | 0.75 | -0.23 | -22.77% | 15 | 133 | 26.95% |
| CMA240531C00056000 | 2024-05-08 9:34AM EDT | 56.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 14 | 27.30% |
| CMA240531C00057000 | 2024-05-03 10:53AM EDT | 57.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 5 | 11 | 26.86% |
| CMA240531C00058000 | 2024-05-03 10:42AM EDT | 58.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 80 | 25 | 27.74% |
| CMA240531C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 29.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240531P00039000 | 2024-04-22 1:03PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMA240531P00042000 | 2024-05-01 11:57AM EDT | 42.00 | 0.12 | 0.05 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| CMA240531P00044000 | 2024-04-25 3:18PM EDT | 44.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 68.07% |
| CMA240531P00045000 | 2024-04-30 10:35AM EDT | 45.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 53.71% |
| CMA240531P00046000 | 2024-05-01 1:04PM EDT | 46.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 1 | 50.59% |
| CMA240531P00047000 | 2024-04-19 11:59AM EDT | 47.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 58.59% |
| CMA240531P00048000 | 2024-04-30 2:10PM EDT | 48.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | 5 | 64 | 33.69% |
| CMA240531P00049000 | 2024-04-30 9:30AM EDT | 49.00 | 1.40 | 0.15 | 0.30 | 0.00 | - | 4 | 11 | 32.47% |
| CMA240531P00050000 | 2024-04-30 2:18PM EDT | 50.00 | 1.55 | 0.30 | 0.40 | 0.00 | - | - | 3 | 30.08% |
| CMA240531P00051000 | 2024-05-10 9:37AM EDT | 51.00 | 0.39 | 0.45 | 0.55 | -1.86 | -82.67% | 20 | 2 | 27.88% |
| CMA240531P00052000 | 2024-05-03 10:57AM EDT | 52.00 | 1.23 | 0.70 | 0.80 | 0.00 | - | 20 | 20 | 26.51% |
| CMA240531P00054000 | 2024-04-18 11:17AM EDT | 54.00 | 3.62 | 1.55 | 1.75 | 0.00 | - | - | 2 | 26.56% |
| CMA240531P00055000 | 2024-04-16 3:46PM EDT | 55.00 | 5.55 | 2.20 | 2.35 | 0.00 | - | - | 2 | 25.68% |
© 2024 Yahoo. All rights reserved.