Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240628C00045000 | 2024-06-11 11:21AM EDT | 45.00 | 1.60 | 2.05 | 2.55 | 0.00 | - | 4 | 2 | 42.38% |
| CMA240628C00046000 | 2024-06-14 11:38AM EDT | 46.00 | 1.85 | 0.90 | 1.85 | +0.40 | +27.59% | 47 | 122 | 40.14% |
| CMA240628C00047000 | 2024-06-14 11:08AM EDT | 47.00 | 1.30 | 1.15 | 1.25 | -0.50 | -27.78% | 21 | 404 | 37.89% |
| CMA240628C00048000 | 2024-06-12 2:37PM EDT | 48.00 | 1.25 | 0.35 | 0.80 | 0.00 | - | 122 | 148 | 36.62% |
| CMA240628C00049000 | 2024-06-14 11:09AM EDT | 49.00 | 0.48 | 0.45 | 0.55 | -0.40 | -45.45% | 11 | 84 | 38.09% |
| CMA240628C00050000 | 2024-06-14 11:02AM EDT | 50.00 | 0.31 | 0.25 | 0.35 | -0.24 | -43.64% | 2 | 758 | 38.48% |
| CMA240628C00051000 | 2024-06-12 1:59PM EDT | 51.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 56 | 59 | 40.63% |
| CMA240628C00052000 | 2024-06-05 9:30AM EDT | 52.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 43.95% |
| CMA240628C00053000 | 2024-06-12 10:54AM EDT | 53.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 46.09% |
| CMA240628C00054000 | 2024-06-12 12:38PM EDT | 54.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 16 | 81.05% |
| CMA240628C00055000 | 2024-06-11 11:10AM EDT | 55.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 1 | 39 | 86.23% |
| CMA240628C00056000 | 2024-05-28 2:27PM EDT | 56.00 | 0.22 | 0.05 | 1.10 | 0.00 | - | 1 | 5 | 86.43% |
| CMA240628C00057000 | 2024-05-31 10:54AM EDT | 57.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 2 | 27 | 115.63% |
| CMA240628C00059000 | 2024-05-15 11:17AM EDT | 59.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | - | 3 | 126.32% |
| CMA240628C00060000 | 2024-05-21 3:49PM EDT | 60.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2,194 | 131.84% |
| CMA240628C00061000 | 2024-06-11 1:42PM EDT | 61.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 15 | 136.13% |
| CMA240628C00062000 | 2024-06-11 1:42PM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 141.31% |
| CMA240628C00070000 | 2024-06-04 3:32PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 178.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240628P00035000 | 2024-06-14 9:57AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 129 | 1 | 86.72% |
| CMA240628P00040000 | 2024-06-04 12:38PM EDT | 40.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 52.34% |
| CMA240628P00041000 | 2024-06-10 12:24PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| CMA240628P00042000 | 2024-06-11 9:30AM EDT | 42.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 46.39% |
| CMA240628P00043000 | 2024-06-14 10:52AM EDT | 43.00 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 31 | 194 | 41.60% |
| CMA240628P00044000 | 2024-06-12 12:49PM EDT | 44.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 15 | 17 | 40.19% |
| CMA240628P00045000 | 2024-06-14 11:29AM EDT | 45.00 | 0.60 | 0.45 | 0.60 | +0.09 | +17.65% | 30 | 391 | 38.04% |
| CMA240628P00046000 | 2024-06-14 11:24AM EDT | 46.00 | 0.90 | 0.80 | 0.90 | +0.30 | +50.00% | 10 | 32 | 36.33% |
| CMA240628P00047000 | 2024-06-14 1:38PM EDT | 47.00 | 1.22 | 1.20 | 1.30 | +0.27 | +28.42% | 6 | 129 | 34.18% |
| CMA240628P00048000 | 2024-06-14 3:50PM EDT | 48.00 | 1.80 | 1.75 | 2.45 | +0.18 | +11.11% | 5 | 64 | 50.39% |
| CMA240628P00049000 | 2024-06-14 9:30AM EDT | 49.00 | 2.50 | 2.45 | 4.10 | +0.50 | +25.00% | 1 | 5 | 55.47% |
| CMA240628P00050000 | 2024-06-12 9:49AM EDT | 50.00 | 2.84 | 3.20 | 3.50 | 0.00 | - | 10 | 61 | 37.21% |
| CMA240628P00051000 | 2024-06-07 3:38PM EDT | 51.00 | 3.75 | 2.60 | 4.50 | 0.00 | - | 22 | 57 | 44.04% |
| CMA240628P00053000 | 2024-06-04 2:58PM EDT | 53.00 | 5.44 | 4.70 | 7.80 | 0.00 | - | 1 | 1 | 105.91% |
| CMA240628P00055000 | 2024-05-30 12:22PM EDT | 55.00 | 5.58 | 6.50 | 10.20 | 0.00 | - | 2 | 2 | 57.72% |
© 2024 Yahoo. All rights reserved.