Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517C00027500 | 2024-04-15 3:38PM EDT | 27.50 | 23.20 | 24.70 | 28.50 | 0.00 | - | 5 | 6 | 326.56% |
| CMA240517C00030000 | 2024-04-19 12:15PM EDT | 30.00 | 21.90 | 23.00 | 26.00 | 0.00 | - | 1 | 2 | 335.55% |
| CMA240517C00032500 | 2024-04-15 1:12PM EDT | 32.50 | 18.30 | 20.70 | 23.50 | 0.00 | - | - | 3 | 306.93% |
| CMA240517C00037500 | 2024-04-24 10:48AM EDT | 37.50 | 15.20 | 15.40 | 18.50 | 0.00 | - | - | 1 | 225.78% |
| CMA240517C00040000 | 2024-05-08 12:36PM EDT | 40.00 | 13.40 | 12.90 | 16.00 | 0.00 | - | 1 | 7 | 194.73% |
| CMA240517C00041000 | 2024-05-08 11:59AM EDT | 41.00 | 12.50 | 12.00 | 15.00 | 0.00 | - | - | 1 | 186.04% |
| CMA240517C00042000 | 2024-05-03 10:33AM EDT | 42.00 | 11.50 | 11.10 | 14.00 | 0.00 | - | 1 | 1 | 177.15% |
| CMA240517C00042500 | 2024-04-29 11:17AM EDT | 42.50 | 9.30 | 10.50 | 13.50 | 0.00 | - | 1 | 10 | 167.97% |
| CMA240517C00044000 | 2024-05-07 3:58PM EDT | 44.00 | 9.40 | 9.20 | 11.80 | 0.00 | - | - | 1 | 150.29% |
| CMA240517C00045000 | 2024-05-03 9:56AM EDT | 45.00 | 9.10 | 8.20 | 10.80 | 0.00 | - | 1 | 44 | 138.67% |
| CMA240517C00047500 | 2024-05-07 10:01AM EDT | 47.50 | 6.40 | 5.60 | 8.40 | 0.00 | - | 5 | 132 | 109.57% |
| CMA240517C00048000 | 2024-04-29 10:22AM EDT | 48.00 | 4.36 | 5.10 | 7.90 | 0.00 | - | - | 6 | 103.71% |
| CMA240517C00049000 | 2024-04-30 3:46PM EDT | 49.00 | 2.35 | 4.10 | 6.90 | 0.00 | - | 9 | 14 | 91.89% |
| CMA240517C00050000 | 2024-05-10 12:43PM EDT | 50.00 | 3.60 | 3.50 | 5.90 | -0.28 | -7.22% | 12 | 2,146 | 88.28% |
| CMA240517C00051000 | 2024-05-10 2:03PM EDT | 51.00 | 2.67 | 2.70 | 4.50 | +1.22 | +84.14% | 1 | 9 | 71.58% |
| CMA240517C00052000 | 2024-05-10 2:25PM EDT | 52.00 | 2.00 | 1.65 | 2.50 | +0.06 | +3.09% | 9 | 44 | 54.69% |
| CMA240517C00052500 | 2024-05-10 12:40PM EDT | 52.50 | 1.35 | 1.45 | 2.20 | -0.45 | -25.00% | 6 | 3,186 | 54.88% |
| CMA240517C00053000 | 2024-05-10 2:05PM EDT | 53.00 | 1.10 | 1.10 | 1.25 | -0.20 | -15.38% | 136 | 137 | 31.84% |
| CMA240517C00054000 | 2024-05-10 3:43PM EDT | 54.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 75 | 350 | 31.93% |
| CMA240517C00055000 | 2024-05-10 3:48PM EDT | 55.00 | 0.37 | 0.30 | 0.45 | -0.13 | -26.00% | 52 | 4,451 | 33.59% |
| CMA240517C00056000 | 2024-05-08 9:35AM EDT | 56.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 16 | 89 | 31.93% |
| CMA240517C00057000 | 2024-05-07 10:51AM EDT | 57.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 39.84% |
| CMA240517C00057500 | 2024-05-09 9:46AM EDT | 57.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 260 | 49.61% |
| CMA240517C00058000 | 2024-05-08 2:57PM EDT | 58.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 58.98% |
| CMA240517C00059000 | 2024-04-29 11:58AM EDT | 59.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | - | 8 | 68.26% |
| CMA240517C00060000 | 2024-05-08 2:57PM EDT | 60.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 12 | 220 | 78.61% |
| CMA240517C00062500 | 2024-04-08 10:57AM EDT | 62.50 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 329 | 71.88% |
| CMA240517C00065000 | 2024-04-15 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 63 | 269 | 82.42% |
| CMA240517C00070000 | 2024-03-05 11:11AM EDT | 70.00 | 0.56 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 116.60% |
| CMA240517C00075000 | 2024-03-05 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 50 | 132.23% |
| CMA240517C00080000 | 2024-05-09 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 180.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517P00030000 | 2024-04-17 1:09PM EDT | 30.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 28 | 292.77% |
| CMA240517P00032500 | 2024-02-29 11:12AM EDT | 32.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 24 | 207.81% |
| CMA240517P00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 227.34% |
| CMA240517P00037500 | 2024-04-12 11:35AM EDT | 37.50 | 0.13 | 0.00 | 0.80 | 0.00 | - | 14 | 50 | 182.23% |
| CMA240517P00040000 | 2024-05-10 3:06PM EDT | 40.00 | 0.01 | 0.00 | 1.10 | -0.04 | -80.00% | 1 | 109 | 169.14% |
| CMA240517P00041000 | 2024-05-08 9:30AM EDT | 41.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 135 | 158.20% |
| CMA240517P00042000 | 2024-05-10 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 78 | 79.69% |
| CMA240517P00042500 | 2024-05-08 11:16AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 1,544 | 95.31% |
| CMA240517P00044000 | 2024-05-09 2:47PM EDT | 44.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 20 | 116.80% |
| CMA240517P00045000 | 2024-05-08 11:54AM EDT | 45.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 308 | 113.87% |
| CMA240517P00046000 | 2024-05-10 11:26AM EDT | 46.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 21 | 6 | 67.58% |
| CMA240517P00047000 | 2024-04-25 10:59AM EDT | 47.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 16 | 91.70% |
| CMA240517P00047500 | 2024-05-10 3:39PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 1 | 301 | 52.54% |
| CMA240517P00048000 | 2024-05-03 9:32AM EDT | 48.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 45 | 79.98% |
| CMA240517P00049000 | 2024-05-03 9:53AM EDT | 49.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 6 | 36 | 56.25% |
| CMA240517P00050000 | 2024-05-10 3:48PM EDT | 50.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2,033 | 3,001 | 46.97% |
| CMA240517P00051000 | 2024-05-10 3:48PM EDT | 51.00 | 0.15 | 0.10 | 0.25 | -0.06 | -28.57% | 56 | 77 | 37.50% |
| CMA240517P00052000 | 2024-05-10 3:23PM EDT | 52.00 | 0.30 | 0.25 | 0.75 | -0.08 | -21.05% | 20 | 21 | 47.95% |
| CMA240517P00052500 | 2024-05-10 3:06PM EDT | 52.50 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 3 | 176 | 30.18% |
| CMA240517P00053000 | 2024-05-10 3:00PM EDT | 53.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 2 | 30 | 29.05% |
| CMA240517P00054000 | 2024-05-10 3:45PM EDT | 54.00 | 1.00 | 0.95 | 1.10 | -0.19 | -15.97% | 104 | 504 | 29.20% |
| CMA240517P00055000 | 2024-05-10 3:06PM EDT | 55.00 | 1.66 | 1.40 | 2.30 | -1.84 | -52.57% | 1 | 46 | 49.22% |
| CMA240517P00057500 | 2024-04-23 3:03PM EDT | 57.50 | 5.00 | 3.60 | 4.50 | 0.00 | - | 2 | 9 | 62.99% |
| CMA240517P00060000 | 2024-01-10 2:26PM EDT | 60.00 | 7.30 | 8.70 | 11.20 | 0.00 | - | 5 | 8 | 198.88% |
| CMA240517P00062500 | 2024-02-23 2:07PM EDT | 62.50 | 13.70 | 10.70 | 12.20 | 0.00 | - | 2 | 0 | 186.43% |
© 2024 Yahoo. All rights reserved.