Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240531C00030000 | 2024-05-02 10:01AM EDT | 30.00 | 21.50 | 20.50 | 22.30 | 0.00 | - | - | 1 | 283.20% |
| CMA240531C00041000 | 2024-05-02 10:18AM EDT | 41.00 | 10.40 | 9.40 | 11.30 | 0.00 | - | - | 1 | 138.38% |
| CMA240531C00049000 | 2024-05-23 1:26PM EDT | 49.00 | 1.95 | 1.90 | 2.40 | 0.00 | - | 1 | 8 | 48.34% |
| CMA240531C00050000 | 2024-05-24 3:59PM EDT | 50.00 | 1.18 | 1.15 | 1.30 | +0.33 | +38.82% | 5 | 18 | 30.96% |
| CMA240531C00052000 | 2024-05-24 3:28PM EDT | 52.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 45 | 129 | 29.00% |
| CMA240531C00053000 | 2024-05-24 12:28PM EDT | 53.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 6 | 165 | 31.84% |
| CMA240531C00054000 | 2024-05-23 3:24PM EDT | 54.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 11 | 169 | 37.11% |
| CMA240531C00055000 | 2024-05-23 2:58PM EDT | 55.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 4 | 208 | 64.36% |
| CMA240531C00056000 | 2024-05-23 9:55AM EDT | 56.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 37 | 46.88% |
| CMA240531C00057000 | 2024-05-24 3:55PM EDT | 57.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 1 | 11 | 58.59% |
| CMA240531C00058000 | 2024-05-03 10:42AM EDT | 58.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 80 | 25 | 69.63% |
| CMA240531C00059000 | 2024-05-15 12:15PM EDT | 59.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 8 | 13 | 73.83% |
| CMA240531C00065000 | 2024-05-23 10:37AM EDT | 65.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 100 | 108 | 142.97% |
| CMA240531C00075000 | 2024-05-13 11:53AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 140.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240531P00039000 | 2024-04-22 1:03PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMA240531P00041000 | 2024-05-16 9:51AM EDT | 41.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 8 | 143.46% |
| CMA240531P00042000 | 2024-05-16 10:01AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 49 | 70 | 133.50% |
| CMA240531P00043000 | 2024-05-22 9:31AM EDT | 43.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 14 | 51 | 108.40% |
| CMA240531P00044000 | 2024-05-23 12:51PM EDT | 44.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 153 | 110.25% |
| CMA240531P00045000 | 2024-05-24 3:55PM EDT | 45.00 | 0.05 | 0.05 | 0.40 | -0.03 | -37.50% | 23 | 634 | 68.95% |
| CMA240531P00046000 | 2024-05-22 3:07PM EDT | 46.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 64.94% |
| CMA240531P00047000 | 2024-05-23 2:22PM EDT | 47.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 114 | 115 | 44.34% |
| CMA240531P00048000 | 2024-05-23 3:27PM EDT | 48.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 5 | 384 | 35.25% |
| CMA240531P00049000 | 2024-05-24 1:34PM EDT | 49.00 | 0.27 | 0.15 | 0.25 | -0.25 | -48.08% | 11 | 732 | 31.25% |
| CMA240531P00050000 | 2024-05-24 3:57PM EDT | 50.00 | 0.45 | 0.40 | 0.45 | -0.40 | -47.06% | 71 | 297 | 27.83% |
| CMA240531P00051000 | 2024-05-24 11:44AM EDT | 51.00 | 1.00 | 0.75 | 0.90 | -0.55 | -35.48% | 11 | 54 | 27.74% |
| CMA240531P00052000 | 2024-05-23 1:14PM EDT | 52.00 | 1.63 | 0.70 | 1.85 | +0.18 | +12.41% | 2 | 72 | 39.84% |
| CMA240531P00053000 | 2024-05-23 11:13AM EDT | 53.00 | 0.85 | 1.50 | 2.55 | 0.00 | - | 105 | 157 | 38.09% |
| CMA240531P00054000 | 2024-05-24 2:18PM EDT | 54.00 | 3.53 | 2.45 | 3.60 | +0.13 | +3.82% | 2 | 192 | 50.00% |
| CMA240531P00055000 | 2024-05-23 3:10PM EDT | 55.00 | 4.52 | 3.80 | 4.70 | 0.00 | - | 11 | 30 | 64.16% |
© 2024 Yahoo. All rights reserved.