Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA250117C00020000 | 2024-04-01 2:50PM EDT | 20.00 | 34.54 | 32.00 | 33.10 | 0.00 | - | 10 | 15 | 155.22% |
| CMA250117C00022500 | 2023-12-13 1:03PM EDT | 22.50 | 27.33 | 31.70 | 33.40 | 0.00 | - | 1 | 0 | 175.59% |
| CMA250117C00025000 | 2024-05-02 1:07PM EDT | 25.00 | 26.21 | 24.10 | 28.90 | 0.00 | - | 20 | 2 | 108.79% |
| CMA250117C00027500 | 2024-06-07 1:40PM EDT | 27.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMA250117C00030000 | 2024-05-02 1:06PM EDT | 30.00 | 21.42 | 19.10 | 23.60 | 0.00 | - | 10 | 45 | 84.35% |
| CMA250117C00032500 | 2024-05-29 10:42AM EDT | 32.50 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CMA250117C00035000 | 2024-06-04 1:42PM EDT | 35.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CMA250117C00037500 | 2024-06-20 3:04PM EDT | 37.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CMA250117C00040000 | 2024-06-25 10:46AM EDT | 40.00 | 9.90 | 0.00 | 0.00 | -0.70 | -6.60% | 4 | 410 | 0.00% |
| CMA250117C00042500 | 2024-05-03 2:44PM EDT | 42.50 | 12.70 | 10.40 | 11.90 | 0.00 | - | 1 | 195 | 58.81% |
| CMA250117C00045000 | 2024-05-30 9:40AM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| CMA250117C00047500 | 2024-06-21 3:04PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| CMA250117C00050000 | 2024-06-20 3:38PM EDT | 50.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 11 | 269 | 1.56% |
| CMA250117C00052500 | 2024-06-12 10:12AM EDT | 52.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| CMA250117C00055000 | 2024-06-25 10:08AM EDT | 55.00 | 2.34 | 0.00 | 0.00 | +0.15 | +6.85% | 10 | 2,035 | 3.13% |
| CMA250117C00057500 | 2024-06-25 11:27AM EDT | 57.50 | 1.68 | 0.00 | 0.00 | -0.11 | -6.15% | 5 | 296 | 6.25% |
| CMA250117C00060000 | 2024-06-21 2:32PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 26 | 755 | 6.25% |
| CMA250117C00062500 | 2024-06-21 10:01AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 519 | 6.25% |
| CMA250117C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| CMA250117C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| CMA250117C00075000 | 2024-06-05 3:26PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| CMA250117C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 346 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA250117P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 96 | 234 | 25.00% |
| CMA250117P00022500 | 2024-02-12 1:10PM EDT | 22.50 | 0.72 | 0.20 | 0.95 | 0.00 | - | 10 | 31 | 70.65% |
| CMA250117P00025000 | 2024-06-05 12:13PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| CMA250117P00027500 | 2024-03-15 10:40AM EDT | 27.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 31 | 60.13% |
| CMA250117P00030000 | 2024-06-07 2:25PM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 154 | 230 | 12.50% |
| CMA250117P00032500 | 2024-06-13 10:13AM EDT | 32.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 188 | 209 | 12.50% |
| CMA250117P00035000 | 2024-06-21 10:05AM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| CMA250117P00037500 | 2024-06-20 10:38AM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| CMA250117P00040000 | 2024-06-25 12:49PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | +0.10 | +5.88% | 2 | 997 | 6.25% |
| CMA250117P00042500 | 2024-06-20 10:43AM EDT | 42.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 794 | 3.13% |
| CMA250117P00045000 | 2024-06-20 10:34AM EDT | 45.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2,073 | 3.13% |
| CMA250117P00047500 | 2024-06-18 1:24PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 517 | 0.78% |
| CMA250117P00050000 | 2024-06-13 1:08PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| CMA250117P00052500 | 2024-06-04 12:25PM EDT | 52.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| CMA250117P00055000 | 2024-06-07 12:55PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 0.00% |
| CMA250117P00057500 | 2024-06-04 12:16PM EDT | 57.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| CMA250117P00060000 | 2024-06-21 10:48AM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CMA250117P00062500 | 2024-04-29 1:40PM EDT | 62.50 | 13.00 | 12.70 | 16.10 | 0.00 | - | 1 | 51 | 40.97% |
| CMA250117P00065000 | 2024-05-20 10:03AM EDT | 65.00 | 12.50 | 16.60 | 18.40 | 0.00 | - | 27 | 460 | 42.51% |
| CMA250117P00070000 | 2024-01-29 11:01AM EDT | 70.00 | 17.40 | 22.20 | 22.70 | 0.00 | - | 1 | 2 | 40.99% |
| CMA250117P00075000 | 2024-01-24 12:52PM EDT | 75.00 | 20.90 | 25.00 | 27.70 | 0.00 | - | - | 1 | 45.95% |
| CMA250117P00080000 | 2024-06-25 10:13AM EDT | 80.00 | 31.80 | 0.00 | 0.00 | +6.80 | +27.20% | 9 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.