Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240510C00050000 | 2024-05-02 11:56AM EDT | 2024-05-10 | 1.55 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 54.88% |
| CMA240517C00050000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 3.68 | 3.60 | 3.80 | +1.63 | +83.59% | 2 | 2,146 | 43.46% |
| CMA240524C00050000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 4.00 | 3.80 | 4.00 | 0.00 | - | 2 | 30 | 40.23% |
| CMA240531C00050000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 3.83 | 3.90 | 4.10 | +1.08 | +39.27% | 1 | 3 | 36.67% |
| CMA240607C00050000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 2.54 | 4.10 | 4.40 | 0.00 | - | - | 1 | 38.38% |
| CMA240621C00050000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 4.60 | 4.40 | 4.60 | +0.20 | +4.55% | 1 | 75 | 35.28% |
| CMA240719C00050000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 5.30 | 4.90 | 6.20 | 0.00 | - | 36 | 1,107 | 46.51% |
| CMA240920C00050000 | 2024-04-19 10:06AM EDT | 2024-09-20 | 5.60 | 6.10 | 6.40 | 0.00 | - | 19 | 16 | 35.94% |
| CMA241018C00050000 | 2024-04-22 10:22AM EDT | 2024-10-18 | 6.10 | 6.50 | 6.80 | 0.00 | - | 1 | 2 | 35.78% |
| CMA241220C00050000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 5.90 | 7.50 | 7.70 | 0.00 | - | 5 | 85 | 36.19% |
| CMA250117C00050000 | 2024-04-29 11:18AM EDT | 2025-01-17 | 6.90 | 7.70 | 8.00 | 0.00 | - | 1 | 287 | 35.96% |
| CMA260116C00050000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 9.39 | 10.50 | 11.00 | 0.00 | - | 3 | 24 | 34.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240510P00050000 | 2024-05-06 9:36AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 55 | 2,073 | 40.63% |
| CMA240517P00050000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.25 | 0.00 | - | 65 | 1,011 | 34.28% |
| CMA240524P00050000 | 2024-04-29 9:42AM EDT | 2024-05-24 | 1.00 | 0.30 | 0.40 | 0.00 | - | 3 | 7 | 32.28% |
| CMA240531P00050000 | 2024-04-30 2:18PM EDT | 2024-05-31 | 1.55 | 0.45 | 0.50 | 0.00 | - | - | 3 | 30.18% |
| CMA240621P00050000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.10 | -0.06 | -4.96% | 10 | 47 | 32.57% |
| CMA240719P00050000 | 2024-05-06 10:32AM EDT | 2024-07-19 | 1.70 | 1.65 | 1.75 | -0.94 | -35.61% | 21 | 7,846 | 33.62% |
| CMA240920P00050000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 2.80 | 2.75 | 2.95 | -0.01 | -0.36% | 1 | 603 | 34.92% |
| CMA241018P00050000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 5.35 | 3.20 | 3.40 | 0.00 | - | 1 | 5 | 35.23% |
| CMA241220P00050000 | 2024-05-06 10:48AM EDT | 2024-12-20 | 4.20 | 4.10 | 4.30 | -0.80 | -16.00% | 5 | 247 | 35.74% |
| CMA250117P00050000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 5.00 | 4.40 | 4.70 | 0.00 | - | 1 | 220 | 36.13% |
| CMA260116P00050000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 8.80 | 7.70 | 8.10 | 0.00 | - | 1 | 21 | 36.34% |
© 2024 Yahoo. All rights reserved.