Options Chain for COMERICA INC COM (CMA) - $62.64 as of 10/17/2024 8:28:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 34.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 35.00 | 27.00 | 29.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 40.00 | 20.70 | 23.10 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 21.00 | 22.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 42.00 | 18.70 | 21.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 43.00 | 17.60 | 20.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 44.00 | 16.80 | 19.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 17.10 | 18.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 46.00 | 15.60 | 17.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 47.00 | 15.40 | 16.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 48.00 | 14.40 | 15.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 49.00 | 13.00 | 14.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 12.00 | 13.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 51.00 | 10.30 | 12.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 52.00 | 10.30 | 11.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 53.00 | 9.70 | 10.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.01 | -0.02 | 9/17/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 8.70 | 9.20 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 7.70 | 8.30 | % | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 56.00 | 6.80 | 7.20 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.93 | 0.03 | -0.05 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 5.80 | 6.40 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.90 | 0.04 | -0.06 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 3.70 | 5.20 | 5.40 | +0.80 | +17.40% | 1 | 30 | 0.48 | 0.86 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 4.10 | 4.30 | 2.29 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.81 | 0.06 | -0.09 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 60.00 | 3.30 | 3.50 | 3.80 | +0.30 | +8.58% | 3 | 59 | 0.47 | 0.74 | 0.07 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 2.60 | 2.80 | 3.02 | +0.17 | +5.97% | 1 | 3 | 0.47 | 0.67 | 0.08 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 2.05 | 2.20 | 2.52 | +0.25 | +11.02% | 26 | 29 | 0.47 | 0.58 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 1.50 | 1.65 | 1.93 | +0.28 | +16.97% | 90 | 40 | 0.46 | 0.49 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 1.05 | 1.20 | 1.40 | +0.05 | +3.71% | 10 | 23 | 0.46 | 0.39 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 0.70 | 0.85 | 1.00 | +0.20 | +25.00% | 9 | 32 | 0.45 | 0.30 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 66.00 | 0.50 | 0.60 | 0.50 | +0.20 | +66.67% | 22 | 1 | 0.45 | 0.23 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 67.00 | 0.30 | 0.40 | 0.47 | +0.12 | +34.29% | 23 | 4 | 0.44 | 0.16 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 68.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 9 | 1 | 0.43 | 0.11 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 69.00 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 0.45 | 0.08 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 70.00 | 0.05 | 0.15 | 0.15 | % | 10 | 0 | 0.45 | 0.05 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 71.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.03 | 0.02 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 0.00 | 1.05 | % | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.05 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.51 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.98 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.01 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 0.05 | 0.65 | 0.05 | -0.15 | -75.00% | 1 | 13 | 0.75 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.04 | 0.02 | -0.04 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 2 | 5 | 0.52 | -0.07 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 0.15 | 0.25 | 0.15 | -1.35 | -90.00% | 20 | 20 | 0.49 | -0.10 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 0.25 | 0.35 | 0.30 | -0.55 | -64.71% | 46 | 30 | 0.48 | -0.14 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 0.40 | 0.50 | 0.45 | -0.43 | -48.87% | 27 | 20 | 0.47 | -0.19 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | -0.44 | -38.60% | 53 | 133 | 0.48 | -0.26 | 0.07 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 0.95 | 1.05 | 0.91 | -0.19 | -17.28% | 4 | 14 | 0.47 | -0.33 | 0.08 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 1.35 | 1.45 | 1.35 | -0.31 | -18.68% | 6 | 21 | 0.47 | -0.42 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 1.80 | 1.95 | 1.87 | -0.03 | -1.58% | 73 | 17 | 0.46 | -0.51 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 2.35 | 2.50 | 2.20 | -0.25 | -10.21% | 10 | 7 | 0.45 | -0.61 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 3.00 | 3.20 | 2.80 | % | 3 | 0 | 0.45 | -0.70 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 66.00 | 3.70 | 5.70 | % | 0 | 0 | 0.73 | -0.77 | 0.07 | -0.08 | 10/17/2024 4:00:01 PM EST | |||
| 67.00 | 4.50 | 5.90 | % | 0 | 0 | 0.71 | -0.84 | 0.06 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
| 68.00 | 5.40 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.89 | 0.05 | -0.05 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 69.00 | 6.20 | 6.60 | % | 0 | 0 | 0.58 | -0.92 | 0.04 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 70.00 | 7.20 | 7.60 | % | 0 | 0 | 0.64 | -0.95 | 0.03 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 71.00 | 8.10 | 9.00 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 9.10 | 9.50 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 10.10 | 10.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 74.00 | 11.10 | 11.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 75.00 | 10.20 | 13.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 80.00 | 17.10 | 19.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |