Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220C00020000 | 2024-03-14 11:18AM EDT | 20.00 | 30.74 | 30.80 | 32.60 | 0.00 | - | 10 | 13 | 0.00% |
| CMA241220C00022500 | 2023-10-17 11:30AM EDT | 22.50 | 21.00 | 21.90 | 22.40 | 0.00 | - | 4 | 24 | 0.00% |
| CMA241220C00025000 | 2023-11-01 11:07AM EDT | 25.00 | 16.00 | 23.00 | 24.50 | 0.00 | - | 30 | 31 | 0.00% |
| CMA241220C00027500 | 2023-10-20 10:39AM EDT | 27.50 | 14.00 | 18.30 | 18.80 | 0.00 | - | 43 | 45 | 0.00% |
| CMA241220C00030000 | 2024-01-31 10:32AM EDT | 30.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CMA241220C00032500 | 2023-11-21 4:52PM EDT | 32.50 | 13.20 | 23.60 | 24.30 | 0.00 | - | 18 | 85 | 80.03% |
| CMA241220C00035000 | 2023-11-30 4:19PM EDT | 35.00 | 12.80 | 21.10 | 22.80 | 0.00 | - | 2 | 96 | 76.61% |
| CMA241220C00037500 | 2024-04-18 2:09PM EDT | 37.50 | 14.70 | 16.30 | 16.80 | 0.00 | - | 1 | 166 | 40.70% |
| CMA241220C00040000 | 2024-04-19 1:08PM EDT | 40.00 | 14.00 | 14.20 | 14.60 | 0.00 | - | 10 | 39 | 38.53% |
| CMA241220C00042500 | 2024-05-02 10:20AM EDT | 42.50 | 10.90 | 12.20 | 12.60 | 0.00 | - | 35 | 105 | 37.55% |
| CMA241220C00045000 | 2024-04-26 11:06AM EDT | 45.00 | 10.30 | 10.40 | 10.80 | 0.00 | - | 13 | 105 | 37.16% |
| CMA241220C00047500 | 2024-04-16 1:29PM EDT | 47.50 | 7.80 | 8.70 | 9.00 | 0.00 | - | 1 | 148 | 35.67% |
| CMA241220C00050000 | 2024-05-09 3:05PM EDT | 50.00 | 7.35 | 7.10 | 7.70 | 0.00 | - | 1 | 83 | 36.50% |
| CMA241220C00052500 | 2024-05-09 3:12PM EDT | 52.50 | 5.95 | 5.80 | 6.10 | 0.00 | - | 4 | 57 | 34.34% |
| CMA241220C00055000 | 2024-05-09 3:28PM EDT | 55.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 5 | 219 | 33.07% |
| CMA241220C00057500 | 2024-05-09 10:10AM EDT | 57.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 2 | 169 | 33.20% |
| CMA241220C00060000 | 2024-05-08 3:51PM EDT | 60.00 | 3.20 | 2.80 | 3.00 | 0.00 | - | 9 | 114 | 32.39% |
| CMA241220C00062500 | 2024-05-08 3:49PM EDT | 62.50 | 2.55 | 2.10 | 2.35 | 0.00 | - | 5 | 114 | 32.24% |
| CMA241220C00065000 | 2024-04-09 1:26PM EDT | 65.00 | 2.99 | 1.70 | 1.85 | 0.00 | - | 1 | 135 | 32.30% |
| CMA241220C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 18 | 130 | 32.14% |
| CMA241220C00075000 | 2024-04-23 3:21PM EDT | 75.00 | 0.83 | 0.55 | 0.70 | 0.00 | - | 1 | 41 | 32.79% |
| CMA241220C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 6 | 123 | 35.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220P00020000 | 2024-02-01 3:55PM EDT | 20.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 5 | 181 | 70.80% |
| CMA241220P00022500 | 2024-01-05 11:28AM EDT | 22.50 | 0.40 | 0.05 | 0.85 | 0.00 | - | 5 | 21 | 69.63% |
| CMA241220P00025000 | 2024-04-17 12:56PM EDT | 25.00 | 0.52 | 0.05 | 0.95 | 0.00 | - | 3 | 21 | 63.53% |
| CMA241220P00027500 | 2023-12-28 4:16PM EDT | 27.50 | 0.85 | 0.25 | 1.15 | 0.00 | - | 2 | 30 | 61.35% |
| CMA241220P00030000 | 2024-05-06 10:45AM EDT | 30.00 | 0.51 | 0.05 | 1.05 | 0.00 | - | 10 | 48 | 51.37% |
| CMA241220P00032500 | 2024-04-03 3:28PM EDT | 32.50 | 0.93 | 0.60 | 0.75 | 0.00 | - | 1 | 10 | 49.19% |
| CMA241220P00035000 | 2024-05-08 2:40PM EDT | 35.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 11 | 100 | 45.58% |
| CMA241220P00037500 | 2024-04-16 10:10AM EDT | 37.50 | 2.10 | 0.95 | 1.15 | 0.00 | - | 625 | 580 | 43.04% |
| CMA241220P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 1.85 | 1.25 | 1.50 | 0.00 | - | 10 | 650 | 41.02% |
| CMA241220P00042500 | 2024-05-06 2:25PM EDT | 42.50 | 1.80 | 1.75 | 1.95 | 0.00 | - | 5 | 246 | 39.21% |
| CMA241220P00045000 | 2024-04-26 12:35PM EDT | 45.00 | 3.10 | 2.30 | 2.50 | 0.00 | - | 2 | 211 | 37.43% |
| CMA241220P00047500 | 2024-03-20 9:32AM EDT | 47.50 | 5.40 | 4.30 | 5.20 | 0.00 | - | 1 | 155 | 49.57% |
| CMA241220P00050000 | 2024-05-06 10:48AM EDT | 50.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 5 | 242 | 35.43% |
| CMA241220P00052500 | 2024-05-07 2:17PM EDT | 52.50 | 5.30 | 5.10 | 5.40 | 0.00 | - | 90 | 81 | 35.14% |
| CMA241220P00055000 | 2024-04-16 12:49PM EDT | 55.00 | 9.10 | 6.30 | 6.60 | 0.00 | - | 1 | 106 | 33.86% |
| CMA241220P00057500 | 2024-04-15 12:22PM EDT | 57.50 | 10.20 | 7.80 | 8.10 | 0.00 | - | 9 | 9 | 33.41% |
| CMA241220P00060000 | 2023-10-17 10:04AM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMA241220P00062500 | 2024-03-08 12:39PM EDT | 62.50 | 13.35 | 12.40 | 13.00 | 0.00 | - | 1 | 58 | 41.88% |
| CMA241220P00065000 | 2024-04-24 1:35PM EDT | 65.00 | 13.90 | 13.20 | 13.50 | 0.00 | - | 4 | 6 | 32.18% |
| CMA241220P00070000 | 2024-02-20 10:56AM EDT | 70.00 | 20.80 | 18.00 | 18.50 | 0.00 | - | 1 | 27 | 38.43% |
| CMA241220P00075000 | 2024-01-08 12:46PM EDT | 75.00 | 20.70 | 25.40 | 26.00 | 0.00 | - | - | 2 | 60.07% |
| CMA241220P00080000 | 2023-12-21 11:03AM EDT | 80.00 | 26.10 | 27.50 | 28.10 | 0.00 | - | - | 5 | 45.09% |
© 2024 Yahoo. All rights reserved.