Comerica Incorporated (CMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 105.52% |
| CMA250117C00022500 | 2023-12-13 1:03PM EDT | 22.50 | 27.33 | 31.70 | 33.40 | 0.00 | - | 1 | 0 | 132.37% |
| CMA250117C00025000 | 2024-05-02 1:07PM EDT | 25.00 | 26.21 | 24.90 | 26.60 | 0.00 | - | 20 | 2 | 66.80% |
| CMA250117C00027500 | 2023-12-14 4:30PM EDT | 27.50 | 30.03 | 26.90 | 29.50 | 0.00 | - | - | 2 | 114.26% |
| CMA250117C00030000 | 2024-05-02 1:06PM EDT | 30.00 | 21.42 | 20.60 | 22.30 | 0.00 | - | 1 | 45 | 63.16% |
| CMA250117C00032500 | 2024-03-06 3:06PM EDT | 32.50 | 19.17 | 18.90 | 22.60 | 0.00 | - | 1 | 23 | 67.04% |
| CMA250117C00035000 | 2024-02-14 11:46AM EDT | 35.00 | 16.70 | 16.10 | 17.80 | 0.00 | - | 8 | 56 | 54.49% |
| CMA250117C00037500 | 2024-04-18 3:02PM EDT | 37.50 | 14.60 | 15.80 | 18.30 | 0.00 | - | 1 | 23 | 63.62% |
| CMA250117C00040000 | 2024-04-30 2:27PM EDT | 40.00 | 12.50 | 10.60 | 12.90 | 0.00 | - | 1 | 408 | 41.76% |
| CMA250117C00042500 | 2024-05-03 2:44PM EDT | 42.50 | 12.70 | 10.10 | 11.50 | 0.00 | - | 1 | 195 | 43.95% |
| CMA250117C00045000 | 2024-04-15 12:17PM EDT | 45.00 | 10.10 | 12.10 | 12.50 | 0.00 | - | 1 | 111 | 59.80% |
| CMA250117C00047500 | 2024-04-02 9:30AM EDT | 47.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| CMA250117C00050000 | 2024-05-13 11:30AM EDT | 50.00 | 7.60 | 5.50 | 6.50 | 0.00 | - | 10 | 277 | 37.77% |
| CMA250117C00052500 | 2024-04-30 12:53PM EDT | 52.50 | 5.20 | 4.40 | 4.70 | 0.00 | - | 5 | 107 | 33.29% |
| CMA250117C00055000 | 2024-05-23 1:59PM EDT | 55.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 501 | 2,032 | 32.74% |
| CMA250117C00057500 | 2024-05-21 11:28AM EDT | 57.50 | 3.80 | 2.65 | 2.90 | 0.00 | - | 2 | 288 | 32.46% |
| CMA250117C00060000 | 2024-05-23 3:57PM EDT | 60.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 1 | 729 | 32.22% |
| CMA250117C00062500 | 2024-05-20 10:23AM EDT | 62.50 | 2.75 | 1.60 | 1.80 | 0.00 | - | 4 | 441 | 32.54% |
| CMA250117C00065000 | 2024-05-13 11:20AM EDT | 65.00 | 2.10 | 1.20 | 1.40 | 0.00 | - | 1 | 292 | 32.54% |
| CMA250117C00070000 | 2024-05-01 3:22PM EDT | 70.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 155 | 32.72% |
| CMA250117C00075000 | 2024-05-23 3:19PM EDT | 75.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 40 | 33.45% |
| 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 | 2024-05-21 1:39PM EDT | 20.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 29 | 260 | 69.53% |
| CMA250117P00022500 | 2024-02-12 1:10PM EDT | 22.50 | 0.72 | 0.20 | 0.95 | 0.00 | - | 10 | 31 | 68.65% |
| CMA250117P00025000 | 2024-04-15 1:53PM EDT | 25.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 60 | 57.57% |
| CMA250117P00027500 | 2024-03-15 10:40AM EDT | 27.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 31 | 59.16% |
| CMA250117P00030000 | 2024-04-23 1:18PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| CMA250117P00032500 | 2024-03-04 1:57PM EDT | 32.50 | 1.59 | 0.95 | 1.15 | 0.00 | - | 2 | 31 | 50.71% |
| CMA250117P00035000 | 2024-05-20 3:48PM EDT | 35.00 | 0.79 | 0.90 | 1.10 | 0.00 | - | 1 | 70 | 43.63% |
| CMA250117P00037500 | 2024-05-22 9:42AM EDT | 37.50 | 1.05 | 1.20 | 1.75 | 0.00 | - | 10 | 188 | 44.73% |
| CMA250117P00040000 | 2024-04-25 3:21PM EDT | 40.00 | 1.87 | 1.70 | 1.90 | -0.21 | -10.10% | 2 | 966 | 39.70% |
| CMA250117P00042500 | 2024-05-10 10:54AM EDT | 42.50 | 2.00 | 2.30 | 2.75 | 0.00 | - | 85 | 777 | 40.23% |
| CMA250117P00045000 | 2024-05-24 3:53PM EDT | 45.00 | 3.28 | 2.95 | 3.30 | +0.78 | +31.20% | 240 | 2,379 | 37.33% |
| CMA250117P00047500 | 2024-05-01 12:42PM EDT | 47.50 | 4.56 | 4.00 | 4.20 | 0.00 | - | 2 | 491 | 36.07% |
| CMA250117P00050000 | 2024-05-22 11:36AM EDT | 50.00 | 4.10 | 5.10 | 6.10 | 0.00 | - | 1 | 222 | 40.10% |
| CMA250117P00052500 | 2024-05-14 1:26PM EDT | 52.50 | 5.40 | 6.40 | 7.10 | 0.00 | - | 4 | 85 | 37.42% |
| CMA250117P00055000 | 2024-04-22 1:54PM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMA250117P00057500 | 2024-02-02 1:14PM EDT | 57.50 | 11.40 | 11.60 | 13.50 | 0.00 | - | 2 | 17 | 50.77% |
| CMA250117P00060000 | 2024-05-23 9:56AM EDT | 60.00 | 10.20 | 11.40 | 11.70 | 0.00 | - | 5 | 15 | 33.77% |
| CMA250117P00062500 | 2024-04-29 1:40PM EDT | 62.50 | 13.00 | 11.80 | 13.70 | 0.00 | - | 1 | 51 | 33.85% |
| CMA250117P00065000 | 2024-05-20 10:03AM EDT | 65.00 | 12.50 | 15.30 | 15.90 | 0.00 | - | 27 | 460 | 34.80% |
| CMA250117P00070000 | 2024-01-29 11:01AM EDT | 70.00 | 17.40 | 22.20 | 22.70 | 0.00 | - | 1 | 2 | 52.47% |
| CMA250117P00075000 | 2024-01-24 12:52PM EDT | 75.00 | 20.90 | 25.00 | 27.70 | 0.00 | - | - | 1 | 59.81% |
| CMA250117P00080000 | 2024-01-08 1:01PM EDT | 80.00 | 25.00 | 30.10 | 30.80 | 0.00 | - | 1 | 30 | 49.26% |
© 2024 Yahoo. All rights reserved.