Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240705C00043000 | 2024-05-23 3:05PM EDT | 43.00 | 7.83 | 3.50 | 6.70 | 0.00 | - | - | 0 | 0.00% |
| CMA240705C00046000 | 2024-06-14 3:49PM EDT | 46.00 | 2.05 | 4.70 | 5.50 | 0.00 | - | - | 3 | 81.84% |
| CMA240705C00047000 | 2024-06-18 1:38PM EDT | 47.00 | 1.40 | 2.65 | 4.30 | 0.00 | - | 1 | 21 | 25.00% |
| CMA240705C00048000 | 2024-07-01 9:30AM EDT | 48.00 | 3.60 | 2.80 | 3.20 | 0.00 | - | 1 | 99 | 0.00% |
| CMA240705C00049000 | 2024-07-01 2:41PM EDT | 49.00 | 2.10 | 1.85 | 2.20 | 0.00 | - | 20 | 110 | 0.00% |
| CMA240705C00050000 | 2024-06-28 3:46PM EDT | 50.00 | 1.43 | 1.00 | 1.20 | 0.00 | - | 64 | 129 | 0.00% |
| CMA240705C00051000 | 2024-07-01 11:46AM EDT | 51.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 47 | 179 | 22.75% |
| CMA240705C00052000 | 2024-07-02 9:32AM EDT | 52.00 | 0.30 | 0.10 | 0.20 | +0.05 | +20.00% | 10 | 876 | 21.78% |
| CMA240705C00053000 | 2024-07-01 10:53AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 42 | 87 | 27.74% |
| CMA240705C00054000 | 2024-07-01 11:19AM EDT | 54.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 59 | 50.78% |
| CMA240705C00055000 | 2024-07-01 10:03AM EDT | 55.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 12 | 242 | 53.32% |
| CMA240705C00056000 | 2024-06-28 12:32PM EDT | 56.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 62.89% |
| CMA240705C00057000 | 2024-06-25 12:43PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 31 | 68.95% |
| CMA240705C00058000 | 2024-06-24 1:45PM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 70 | 69.53% |
| CMA240705C00059000 | 2024-06-24 12:51PM EDT | 59.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 9 | 81.64% |
| CMA240705C00062000 | 2024-06-11 3:08PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 17 | 108.20% |
| CMA240705C00065000 | 2024-06-10 2:05PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 14 | 128.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240705P00037000 | 2024-06-26 12:10PM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 300 | 176.56% |
| CMA240705P00038000 | 2024-06-24 1:16PM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 41 | 157.81% |
| CMA240705P00039000 | 2024-06-25 9:56AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 133 | 146.09% |
| CMA240705P00040000 | 2024-06-27 2:32PM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 786 | 140.63% |
| CMA240705P00041000 | 2024-06-12 1:54PM EDT | 41.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 128.91% |
| CMA240705P00042000 | 2024-06-26 11:01AM EDT | 42.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 117.58% |
| CMA240705P00043000 | 2024-06-26 10:50AM EDT | 43.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 106.25% |
| CMA240705P00044000 | 2024-06-25 2:33PM EDT | 44.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 94.92% |
| CMA240705P00045000 | 2024-06-28 2:24PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 99 | 61.72% |
| CMA240705P00046000 | 2024-07-01 9:54AM EDT | 46.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 58 | 75.78% |
| CMA240705P00047000 | 2024-06-28 1:47PM EDT | 47.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 61 | 108 | 66.99% |
| CMA240705P00048000 | 2024-07-01 3:04PM EDT | 48.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 71 | 54.88% |
| CMA240705P00049000 | 2024-06-28 3:00PM EDT | 49.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 30 | 43 | 51.76% |
| CMA240705P00050000 | 2024-07-01 3:53PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 30 | 1,072 | 34.08% |
| CMA240705P00051000 | 2024-07-01 3:31PM EDT | 51.00 | 0.66 | 0.40 | 0.55 | 0.00 | - | 24 | 57 | 32.32% |
© 2024 Yahoo. All rights reserved.