Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621C00032500 | 2024-05-01 3:03PM EDT | 32.50 | 19.90 | 20.70 | 23.50 | 0.00 | - | - | 3 | 125.29% |
| CMA240621C00040000 | 2024-04-25 10:43AM EDT | 40.00 | 12.20 | 13.10 | 16.50 | 0.00 | - | - | 7 | 89.01% |
| CMA240621C00042500 | 2024-04-25 10:57AM EDT | 42.50 | 9.70 | 10.60 | 14.00 | 0.00 | - | - | 5 | 75.88% |
| CMA240621C00045000 | 2024-05-01 3:22PM EDT | 45.00 | 7.59 | 8.40 | 11.10 | 0.00 | - | 20 | 20 | 62.11% |
| CMA240621C00047500 | 2024-05-09 3:56PM EDT | 47.50 | 6.20 | 6.30 | 7.90 | 0.00 | - | 5 | 44 | 61.33% |
| CMA240621C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 9 | 84 | 44.19% |
| CMA240621C00052500 | 2024-05-10 10:48AM EDT | 52.50 | 2.40 | 2.55 | 2.90 | -0.25 | -9.43% | 42 | 95 | 32.42% |
| CMA240621C00055000 | 2024-05-10 2:51PM EDT | 55.00 | 1.25 | 1.30 | 1.40 | -0.10 | -7.41% | 11 | 821 | 27.71% |
| CMA240621C00057500 | 2024-05-10 2:33PM EDT | 57.50 | 0.50 | 0.50 | 0.65 | -0.05 | -9.09% | 59 | 1,096 | 27.17% |
| CMA240621C00060000 | 2024-05-07 9:45AM EDT | 60.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 10 | 395 | 29.15% |
| CMA240621C00065000 | 2024-05-02 2:18PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 7 | 45.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621P00040000 | 2024-04-22 9:48AM EDT | 40.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 56.74% |
| CMA240621P00042500 | 2024-04-30 3:54PM EDT | 42.50 | 0.43 | 0.05 | 0.95 | 0.00 | - | 10 | 51 | 56.40% |
| CMA240621P00045000 | 2024-05-09 2:37PM EDT | 45.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 276 | 42.87% |
| CMA240621P00047500 | 2024-05-06 2:30PM EDT | 47.50 | 0.52 | 0.30 | 0.65 | 0.00 | - | 5 | 135 | 38.82% |
| CMA240621P00050000 | 2024-05-10 1:27PM EDT | 50.00 | 0.85 | 0.75 | 0.95 | -0.05 | -5.56% | 2 | 536 | 32.98% |
| CMA240621P00052500 | 2024-05-10 10:48AM EDT | 52.50 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 1,017 | 31.30% |
| CMA240621P00055000 | 2024-05-10 2:39PM EDT | 55.00 | 3.00 | 2.90 | 3.10 | -2.50 | -45.45% | 14 | 3 | 31.54% |
| CMA240621P00057500 | 2024-05-06 12:09PM EDT | 57.50 | 5.10 | 4.10 | 5.50 | 0.00 | - | 10 | 11 | 42.02% |
| CMA240621P00060000 | 2024-04-24 10:09AM EDT | 60.00 | 7.60 | 6.70 | 7.90 | 0.00 | - | - | 1 | 50.39% |
| CMA240621P00070000 | 2024-05-08 1:55PM EDT | 70.00 | 16.90 | 16.20 | 17.60 | 0.00 | - | 1 | 32 | 57.72% |
| CMA240621P00075000 | 2024-05-08 1:41PM EDT | 75.00 | 21.90 | 19.80 | 22.60 | 0.00 | - | - | 2 | 86.87% |
© 2024 Yahoo. All rights reserved.