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 | 18.00 | 19.90 | 0.00 | - | - | 3 | 131.35% |
| CMA240621C00040000 | 2024-04-25 10:43AM EDT | 40.00 | 12.20 | 10.60 | 12.70 | 0.00 | - | - | 7 | 88.96% |
| CMA240621C00042500 | 2024-04-25 10:57AM EDT | 42.50 | 9.70 | 8.10 | 8.70 | 0.00 | - | - | 5 | 57.32% |
| CMA240621C00045000 | 2024-05-01 3:22PM EDT | 45.00 | 7.59 | 5.70 | 7.80 | 0.00 | - | 20 | 20 | 59.57% |
| CMA240621C00047500 | 2024-05-15 9:56AM EDT | 47.50 | 8.20 | 3.70 | 4.20 | 0.00 | - | 5 | 44 | 41.85% |
| CMA240621C00050000 | 2024-05-24 1:53PM EDT | 50.00 | 2.00 | 1.90 | 2.10 | -0.02 | -0.99% | 8 | 97 | 31.45% |
| CMA240621C00051000 | 2024-05-24 9:34AM EDT | 51.00 | 1.50 | 1.40 | 1.55 | -0.05 | -3.23% | 5 | 10 | 30.69% |
| CMA240621C00052000 | 2024-05-24 3:18PM EDT | 52.00 | 0.93 | 0.95 | 1.10 | -0.03 | -3.12% | 3 | 7 | 30.03% |
| CMA240621C00052500 | 2024-05-24 3:59PM EDT | 52.50 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 52 | 130 | 29.49% |
| CMA240621C00053000 | 2024-05-24 3:30PM EDT | 53.00 | 0.60 | 0.60 | 1.25 | -0.10 | -14.29% | 23 | 106 | 39.60% |
| CMA240621C00054000 | 2024-05-24 3:23PM EDT | 54.00 | 0.45 | 0.35 | 0.55 | -0.70 | -60.87% | 13 | 37 | 30.47% |
| CMA240621C00055000 | 2024-05-24 11:11AM EDT | 55.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 14 | 818 | 29.93% |
| CMA240621C00056000 | 2024-05-21 11:15AM EDT | 56.00 | 0.63 | 0.10 | 0.25 | 0.00 | - | - | 2 | 30.81% |
| CMA240621C00057500 | 2024-05-24 9:30AM EDT | 57.50 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 5 | 1,263 | 34.38% |
| CMA240621C00059000 | 2024-05-20 12:04PM EDT | 59.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | - | 50 | 39.45% |
| CMA240621C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 5 | 390 | 52.83% |
| CMA240621C00065000 | 2024-05-02 2:18PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 55.96% |
| CMA240621C00070000 | 2024-05-21 11:50AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 66.80% |
| CMA240621C00080000 | 2024-05-22 1:06PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 85.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 27 | 103.52% |
| CMA240621P00035000 | 2024-05-23 1:52PM EDT | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 10 | 99.02% |
| CMA240621P00040000 | 2024-05-24 12:37PM EDT | 40.00 | 0.09 | 0.05 | 0.15 | -0.18 | -66.67% | 19 | 2 | 51.17% |
| CMA240621P00042500 | 2024-05-24 12:37PM EDT | 42.50 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 1 | 64 | 46.68% |
| CMA240621P00045000 | 2024-05-24 1:17PM EDT | 45.00 | 0.31 | 0.25 | 0.35 | -0.15 | -32.61% | 3 | 279 | 40.72% |
| CMA240621P00047500 | 2024-05-24 12:12PM EDT | 47.50 | 0.70 | 0.60 | 0.80 | 0.00 | - | 2 | 160 | 38.82% |
| CMA240621P00048000 | 2024-05-23 2:44PM EDT | 48.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | - | 2 | 36.67% |
| CMA240621P00050000 | 2024-05-24 3:56PM EDT | 50.00 | 1.65 | 1.45 | 2.50 | -0.35 | -17.50% | 485 | 641 | 53.52% |
| CMA240621P00051000 | 2024-05-20 3:19PM EDT | 51.00 | 0.80 | 1.95 | 2.15 | 0.00 | - | - | 3 | 37.55% |
| CMA240621P00052000 | 2024-05-24 3:37PM EDT | 52.00 | 2.77 | 1.50 | 4.10 | +1.50 | +118.11% | 2 | 15 | 63.14% |
| CMA240621P00052500 | 2024-05-24 11:35AM EDT | 52.50 | 3.20 | 2.90 | 3.20 | 0.00 | - | 5 | 1,706 | 40.58% |
| CMA240621P00053000 | 2024-05-24 1:51PM EDT | 53.00 | 3.40 | 3.30 | 3.60 | -0.60 | -15.00% | 1 | 22 | 41.94% |
| CMA240621P00054000 | 2024-05-23 10:50AM EDT | 54.00 | 2.40 | 2.90 | 4.90 | 0.00 | - | - | 39 | 54.10% |
| CMA240621P00055000 | 2024-05-20 3:41PM EDT | 55.00 | 2.70 | 4.60 | 5.20 | 0.00 | - | 7 | 33 | 45.26% |
| CMA240621P00056000 | 2024-05-20 11:32AM EDT | 56.00 | 2.85 | 5.10 | 6.70 | 0.00 | - | - | 9 | 61.28% |
| CMA240621P00057500 | 2024-05-22 12:27PM EDT | 57.50 | 4.92 | 6.20 | 7.80 | 0.00 | - | 1 | 14 | 59.77% |
| CMA240621P00060000 | 2024-04-24 10:09AM EDT | 60.00 | 7.60 | 9.00 | 10.20 | 0.00 | - | - | 1 | 50.00% |
| CMA240621P00067000 | 2024-05-20 2:37PM EDT | 67.00 | 13.60 | 15.60 | 18.00 | 0.00 | - | - | 2 | 80.18% |
| CMA240621P00070000 | 2024-05-20 1:57PM EDT | 70.00 | 16.40 | 19.40 | 20.10 | 0.00 | - | 7 | 44 | 86.82% |
| CMA240621P00075000 | 2024-05-20 3:51PM EDT | 75.00 | 21.90 | 23.00 | 25.10 | 0.00 | - | 3 | 6 | 113.67% |
| CMA240621P00080000 | 2024-05-16 1:30PM EDT | 80.00 | 25.70 | 29.40 | 30.40 | 0.00 | - | - | 3 | 118.36% |
© 2024 Yahoo. All rights reserved.