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 | 2024-06-17 10:53AM EDT | 45.00 | 1.80 | 3.20 | 5.40 | 0.00 | - | 50 | 52 | 136.33% |
| CMA240628C00046000 | 2024-06-24 3:01PM EDT | 46.00 | 2.33 | 2.20 | 2.90 | -0.77 | -24.84% | 1 | 135 | 60.64% |
| CMA240628C00047000 | 2024-06-24 2:54PM EDT | 47.00 | 1.47 | 1.25 | 1.75 | -0.63 | -30.00% | 1 | 446 | 56.84% |
| CMA240628C00048000 | 2024-06-25 11:32AM EDT | 48.00 | 0.70 | 0.70 | 0.80 | -0.50 | -41.67% | 13 | 221 | 37.31% |
| CMA240628C00049000 | 2024-06-25 12:44PM EDT | 49.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 10 | 713 | 36.82% |
| CMA240628C00050000 | 2024-06-25 2:57PM EDT | 50.00 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 12 | 1,003 | 39.26% |
| CMA240628C00051000 | 2024-06-24 3:00PM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 72 | 47.07% |
| CMA240628C00052000 | 2024-06-24 11:25AM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 50 | 55.08% |
| CMA240628C00053000 | 2024-06-25 12:45PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 9 | 60.16% |
| CMA240628C00054000 | 2024-06-17 11:53AM EDT | 54.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 12 | 84.38% |
| CMA240628C00055000 | 2024-06-25 10:26AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 392 | 94.92% |
| CMA240628C00056000 | 2024-06-24 11:15AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 160 | 78.13% |
| CMA240628C00057000 | 2024-06-24 10:40AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 188 | 234 | 85.94% |
| CMA240628C00058000 | 2024-06-24 9:38AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 93.75% |
| CMA240628C00059000 | 2024-06-18 1:58PM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 132.42% |
| CMA240628C00060000 | 2024-05-21 3:49PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 2,194 | 208.01% |
| CMA240628C00061000 | 2024-06-11 1:42PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 149.22% |
| CMA240628C00062000 | 2024-06-11 1:42PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 157.42% |
| CMA240628C00070000 | 2024-06-04 3:32PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 187.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240628P00035000 | 2024-06-17 10:40AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 480 | 610 | 157.81% |
| CMA240628P00037000 | 2024-06-20 12:13PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 132.81% |
| CMA240628P00038000 | 2024-06-20 12:12PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 121.88% |
| CMA240628P00039000 | 2024-06-21 9:40AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 109.38% |
| CMA240628P00040000 | 2024-06-21 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 98.44% |
| CMA240628P00041000 | 2024-06-10 12:24PM EDT | 41.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 121.88% |
| CMA240628P00042000 | 2024-06-11 9:30AM EDT | 42.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 76.56% |
| CMA240628P00043000 | 2024-06-21 11:49AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 157 | 64.84% |
| CMA240628P00044000 | 2024-06-24 10:38AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 32 | 61.33% |
| CMA240628P00045000 | 2024-06-24 3:00PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 361 | 189 | 57.62% |
| CMA240628P00046000 | 2024-06-25 2:52PM EDT | 46.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 25 | 99 | 43.75% |
| CMA240628P00047000 | 2024-06-25 12:33PM EDT | 47.00 | 0.22 | 0.10 | 0.20 | -0.11 | -33.33% | 2 | 227 | 37.70% |
| CMA240628P00048000 | 2024-06-25 12:42PM EDT | 48.00 | 0.55 | 0.35 | 0.50 | +0.19 | +52.78% | 20 | 376 | 36.23% |
| CMA240628P00049000 | 2024-06-25 11:14AM EDT | 49.00 | 1.15 | 0.95 | 1.05 | +0.40 | +53.33% | 15 | 109 | 35.55% |
| CMA240628P00050000 | 2024-06-24 11:42AM EDT | 50.00 | 1.50 | 1.70 | 2.75 | 0.00 | - | 4 | 61 | 65.82% |
| CMA240628P00051000 | 2024-06-20 10:20AM EDT | 51.00 | 3.53 | 2.60 | 4.40 | 0.00 | - | 1 | 43 | 101.76% |
| CMA240628P00053000 | 2024-06-04 2:58PM EDT | 53.00 | 5.44 | 3.40 | 6.30 | 0.00 | - | 1 | 0 | 74.41% |
| CMA240628P00055000 | 2024-05-30 12:22PM EDT | 55.00 | 5.58 | 5.10 | 8.30 | 0.00 | - | 2 | 0 | 219.73% |
© 2024 Yahoo. All rights reserved.