Options Chain for COMERICA INC COM (CMA) - $66.38 as of 1/22/2025 9:53:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 32.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 25.40 | 27.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 23.10 | 23.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 21.70 | 22.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 20.20 | 22.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 46.00 | 19.60 | 20.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 18.20 | 19.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 17.20 | 18.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 16.20 | 17.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 15.20 | 17.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 51.00 | 14.20 | 15.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 52.00 | 13.10 | 14.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 12.70 | 14.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 54.00 | 10.80 | 15.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 10.70 | 11.90 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 9.50 | 11.00 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 8.20 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.97 | 0.01 | -0.03 | 12/17/2024 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 7.30 | 9.00 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 6.90 | 8.00 | % | 0 | 0 | 0.34 | 0.92 | 0.03 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 6.30 | 7.00 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.89 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 5.30 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.86 | 0.04 | -0.07 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 4.70 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.81 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 3.70 | 5.40 | 4.04 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.76 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 3.20 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 105 | 0.60 | 0.70 | 0.07 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 2.60 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 517 | 0.46 | 0.63 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 2.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 59 | 0.45 | 0.55 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 1.50 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.47 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 1.10 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.40 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 0.75 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.32 | 0.07 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.60 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 800 | 0.46 | 0.26 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.20 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 0.30 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.15 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 0.20 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 800 | 0.57 | 0.11 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 0.10 | 0.65 | % | 0 | 0 | 0.56 | 0.08 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.05 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.06 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.70 | % | 0 | 0 | 1.10 | 0.04 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.03 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 1.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.70 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.65 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.02 | 0.01 | -0.02 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.03 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.10 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.06 | 0.02 | -0.05 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.08 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.11 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.30 | 0.65 | 1.80 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.14 | 0.04 | -0.07 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 0.45 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.19 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.65 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.24 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 0.90 | 1.75 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.30 | 0.07 | -0.10 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 1.25 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.37 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 1.65 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.45 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 2.15 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.53 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 2.75 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.60 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 2.60 | 4.60 | % | 0 | 0 | 0.43 | -0.68 | 0.07 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 4.10 | 5.50 | % | 0 | 0 | 0.59 | -0.74 | 0.06 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 71.00 | 3.80 | 6.40 | 7.25 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.80 | 0.06 | -0.07 | 12/17/2024 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 5.50 | 7.50 | % | 0 | 0 | 0.89 | -0.85 | 0.05 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 73.00 | 6.60 | 8.50 | % | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 74.00 | 7.50 | 8.60 | % | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 7.40 | 9.70 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 76.00 | 9.10 | 10.50 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 9.50 | 11.40 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 10.80 | 12.90 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 11.00 | 13.10 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 12.50 | 14.70 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 17.60 | 19.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 22.30 | 25.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |