Comerica Incorporated (CMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220C00020000 | 2024-03-14 11:18AM EDT | 20.00 | 30.74 | 30.80 | 32.60 | 0.00 | - | 10 | 13 | 0.00% |
| CMA241220C00022500 | 2023-10-17 11:30AM EDT | 22.50 | 21.00 | 21.90 | 22.40 | 0.00 | - | 4 | 24 | 0.00% |
| CMA241220C00025000 | 2023-11-01 11:07AM EDT | 25.00 | 16.00 | 23.00 | 24.50 | 0.00 | - | 30 | 31 | 0.00% |
| CMA241220C00027500 | 2023-10-20 10:39AM EDT | 27.50 | 14.00 | 18.30 | 18.80 | 0.00 | - | 43 | 45 | 0.00% |
| CMA241220C00030000 | 2024-01-31 10:32AM EDT | 30.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CMA241220C00032500 | 2023-11-21 4:52PM EDT | 32.50 | 13.20 | 23.60 | 24.30 | 0.00 | - | 18 | 85 | 65.41% |
| CMA241220C00035000 | 2023-11-30 4:19PM EDT | 35.00 | 12.80 | 21.10 | 22.80 | 0.00 | - | 2 | 96 | 64.28% |
| CMA241220C00037500 | 2024-04-18 2:09PM EDT | 37.50 | 14.70 | 15.90 | 18.20 | 0.00 | - | 1 | 166 | 42.09% |
| CMA241220C00040000 | 2024-04-19 1:08PM EDT | 40.00 | 14.00 | 14.10 | 16.50 | 0.00 | - | 10 | 39 | 45.83% |
| CMA241220C00042500 | 2024-05-02 10:20AM EDT | 42.50 | 10.90 | 12.80 | 13.90 | 0.00 | - | 35 | 105 | 38.75% |
| CMA241220C00045000 | 2024-04-26 11:06AM EDT | 45.00 | 10.30 | 10.80 | 12.40 | 0.00 | - | 13 | 105 | 41.35% |
| CMA241220C00047500 | 2024-04-16 1:29PM EDT | 47.50 | 7.80 | 8.70 | 10.90 | 0.00 | - | 1 | 148 | 42.16% |
| CMA241220C00050000 | 2024-05-16 9:30AM EDT | 50.00 | 8.47 | 7.90 | 9.40 | 0.00 | - | 3 | 83 | 41.82% |
| CMA241220C00052500 | 2024-05-15 3:30PM EDT | 52.50 | 6.77 | 6.10 | 8.40 | 0.00 | - | 10 | 52 | 43.67% |
| CMA241220C00055000 | 2024-05-17 3:48PM EDT | 55.00 | 5.32 | 5.20 | 5.50 | -0.31 | -5.51% | 1 | 227 | 33.14% |
| CMA241220C00057500 | 2024-05-09 10:10AM EDT | 57.50 | 4.10 | 2.70 | 4.40 | 0.00 | - | 2 | 169 | 32.70% |
| CMA241220C00060000 | 2024-05-14 3:51PM EDT | 60.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 1 | 114 | 32.47% |
| CMA241220C00062500 | 2024-05-08 3:49PM EDT | 62.50 | 2.57 | 2.45 | 2.70 | +0.02 | +0.78% | 20 | 114 | 31.91% |
| CMA241220C00065000 | 2024-05-15 9:49AM EDT | 65.00 | 2.18 | 1.85 | 2.10 | 0.00 | - | 1 | 135 | 31.76% |
| CMA241220C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 18 | 130 | 31.63% |
| CMA241220C00075000 | 2024-05-17 12:58PM EDT | 75.00 | 0.65 | 0.60 | 1.25 | -0.18 | -21.69% | 3 | 41 | 36.98% |
| CMA241220C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.45 | 0.30 | 1.00 | 0.00 | - | 6 | 123 | 39.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA241220P00020000 | 2024-02-01 3:55PM EDT | 20.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 5 | 181 | 73.54% |
| CMA241220P00022500 | 2024-01-05 11:28AM EDT | 22.50 | 0.40 | 0.05 | 0.85 | 0.00 | - | 5 | 21 | 72.46% |
| CMA241220P00025000 | 2024-04-17 12:56PM EDT | 25.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 73.00% |
| CMA241220P00027500 | 2023-12-28 4:16PM EDT | 27.50 | 0.85 | 0.25 | 1.15 | 0.00 | - | 2 | 30 | 64.21% |
| CMA241220P00030000 | 2024-05-06 10:45AM EDT | 30.00 | 0.51 | 0.05 | 0.80 | 0.00 | - | 10 | 48 | 50.98% |
| CMA241220P00032500 | 2024-04-03 3:28PM EDT | 32.50 | 0.93 | 0.60 | 0.75 | 0.00 | - | 1 | 10 | 50.54% |
| CMA241220P00035000 | 2024-05-08 2:40PM EDT | 35.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 11 | 100 | 45.12% |
| CMA241220P00037500 | 2024-05-14 10:46AM EDT | 37.50 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 580 | 42.53% |
| CMA241220P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 1.85 | 1.00 | 1.20 | 0.00 | - | 10 | 650 | 40.67% |
| CMA241220P00042500 | 2024-05-15 1:17PM EDT | 42.50 | 1.51 | 1.00 | 1.60 | 0.00 | - | 5 | 246 | 39.06% |
| CMA241220P00045000 | 2024-05-15 1:54PM EDT | 45.00 | 2.06 | 1.85 | 2.10 | 0.00 | - | 5 | 216 | 37.53% |
| CMA241220P00047500 | 2024-03-20 9:32AM EDT | 47.50 | 5.40 | 4.30 | 5.20 | 0.00 | - | 1 | 155 | 50.46% |
| CMA241220P00050000 | 2024-05-15 9:40AM EDT | 50.00 | 3.38 | 3.30 | 3.60 | 0.00 | - | 6 | 242 | 35.45% |
| CMA241220P00052500 | 2024-05-07 2:17PM EDT | 52.50 | 5.30 | 4.20 | 4.60 | 0.00 | - | 90 | 81 | 34.58% |
| CMA241220P00055000 | 2024-05-16 11:59AM EDT | 55.00 | 5.67 | 5.40 | 5.80 | 0.00 | - | 2 | 108 | 33.94% |
| CMA241220P00057500 | 2024-04-15 12:22PM EDT | 57.50 | 10.20 | 6.70 | 8.00 | 0.00 | - | 9 | 9 | 38.23% |
| CMA241220P00060000 | 2023-10-17 10:04AM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMA241220P00062500 | 2024-03-08 12:39PM EDT | 62.50 | 13.35 | 12.40 | 13.00 | 0.00 | - | 1 | 58 | 48.17% |
| CMA241220P00065000 | 2024-04-24 1:35PM EDT | 65.00 | 13.90 | 11.30 | 13.30 | 0.00 | - | 4 | 6 | 38.70% |
| CMA241220P00070000 | 2024-02-20 10:56AM EDT | 70.00 | 20.80 | 18.00 | 18.50 | 0.00 | - | 1 | 27 | 47.08% |
| CMA241220P00075000 | 2024-01-08 12:46PM EDT | 75.00 | 20.70 | 25.40 | 26.00 | 0.00 | - | - | 2 | 67.64% |
| CMA241220P00080000 | 2023-12-21 11:03AM EDT | 80.00 | 26.10 | 27.50 | 28.10 | 0.00 | - | - | 5 | 53.53% |
© 2024 Yahoo. All rights reserved.