Options Chain for COMERICA INC COM (CMA) - $67.77 as of 11/20/2024 3:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 34.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 26.90 | 29.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 22.60 | 23.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 17.60 | 18.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 51.00 | 16.60 | 17.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 15.60 | 16.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 14.60 | 15.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 54.00 | 13.60 | 16.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 12.60 | 13.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 11.60 | 12.40 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 57.00 | 10.70 | 13.00 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 58.00 | 9.60 | 10.80 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 59.00 | 8.70 | 11.20 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 7.80 | 9.50 | 10.94 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.95 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 6.90 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.03 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 5.90 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.90 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 63.00 | 5.10 | 5.60 | 3.04 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.86 | 0.04 | -0.04 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 2.65 | 4.70 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.05 | -0.05 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 3.50 | 4.90 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.76 | 0.06 | -0.05 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 2.80 | 4.20 | 2.80 | -1.14 | -28.94% | 3 | 2 | 0.42 | 0.69 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 2.20 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.61 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 1.55 | 1.85 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.52 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 1.15 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.42 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.80 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.34 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 0.50 | 0.75 | 0.69 | -0.71 | -50.72% | 10 | 2 | 0.30 | 0.26 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.35 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.19 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 0.05 | 1.10 | 0.35 | -0.10 | -22.23% | 1 | 1 | 0.30 | 0.14 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.10 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.05 | 0.20 | 0.19 | -0.56 | -74.67% | 10 | 2 | 0.30 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.03 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.02 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 81.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 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 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.35 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.05 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 0.05 | 0.30 | % | 0 | 0 | 0.36 | -0.08 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 0.15 | 0.35 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.03 | -0.04 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 63.00 | 0.25 | 0.50 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.14 | 0.04 | -0.04 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 0.35 | 0.65 | % | 0 | 0 | 0.34 | -0.19 | 0.05 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.24 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 0.15 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.31 | 0.08 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 0.35 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.39 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 1.60 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.48 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 2.20 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 96 | 0.31 | -0.58 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 2.80 | 3.10 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.66 | 0.09 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 3.50 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.74 | 0.08 | -0.05 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 4.30 | 4.60 | % | 0 | 0 | 0.30 | -0.81 | 0.07 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 73.00 | 5.20 | 5.50 | % | 0 | 0 | 0.31 | -0.86 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 6.00 | 6.40 | % | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 7.00 | 7.50 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 76.00 | 7.90 | 8.40 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 8.80 | 11.40 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 78.00 | 9.70 | 12.30 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 79.00 | 9.70 | 13.20 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 10.10 | 12.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 81.00 | 10.90 | 15.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 12.00 | 14.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 16.40 | 19.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |