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 | 31.60 | 34.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 26.60 | 29.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 22.60 | 23.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 17.50 | 18.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 12.50 | 14.80 | % | 0 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 57.00 | 10.70 | 11.60 | % | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 58.00 | 9.90 | 10.70 | % | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 59.00 | 8.80 | 11.40 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 8.00 | 8.80 | % | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 61.00 | 7.10 | 7.80 | % | 0 | 0 | 0.37 | 0.85 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 6.20 | 6.90 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 5.40 | 6.20 | % | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 64.00 | 4.70 | 5.40 | % | 0 | 0 | 0.35 | 0.72 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 4.00 | 6.40 | % | 0 | 0 | 0.34 | 0.67 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 66.00 | 3.30 | 3.90 | % | 0 | 0 | 0.32 | 0.61 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 67.00 | 2.75 | 3.20 | % | 0 | 0 | 0.31 | 0.55 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 68.00 | 2.25 | 4.40 | 3.63 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.49 | 0.06 | -0.03 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 0.85 | 4.00 | % | 0 | 0 | 0.31 | 0.43 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 1.40 | 2.85 | 3.61 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.38 | 0.06 | -0.03 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 1.10 | 1.60 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.32 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.85 | 2.25 | % | 0 | 0 | 0.31 | 0.27 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 73.00 | 0.65 | 1.30 | % | 0 | 0 | 0.30 | 0.22 | 0.05 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 0.50 | 0.75 | 1.67 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.18 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.40 | 0.65 | 0.50 | % | 10 | 0 | 0.31 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 76.00 | 0.25 | 0.65 | % | 0 | 0 | 0.32 | 0.12 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 0.15 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.09 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 0.10 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.07 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.30 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 81.00 | 0.00 | 0.60 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 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 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 57.00 | 0.10 | 0.95 | % | 0 | 0 | 0.37 | -0.05 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 58.00 | 0.20 | 1.15 | % | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 59.00 | 0.25 | 1.05 | % | 0 | 0 | 0.34 | -0.09 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.40 | 0.65 | % | 0 | 0 | 0.35 | -0.12 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 61.00 | 0.50 | 0.90 | % | 0 | 0 | 0.35 | -0.15 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 0.75 | 1.30 | % | 0 | 0 | 0.37 | -0.19 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 0.90 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.23 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 1.15 | 1.50 | % | 0 | 0 | 0.33 | -0.28 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 1.45 | 2.75 | % | 0 | 0 | 0.33 | -0.33 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 66.00 | 1.80 | 3.50 | 1.30 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.39 | 0.06 | -0.03 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 2.20 | 2.65 | % | 0 | 0 | 0.31 | -0.45 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 68.00 | 1.75 | 4.70 | % | 0 | 0 | 0.32 | -0.51 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 69.00 | 3.20 | 3.70 | % | 0 | 0 | 0.31 | -0.57 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 3.80 | 4.40 | % | 0 | 0 | 0.31 | -0.62 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 71.00 | 4.40 | 6.30 | % | 0 | 0 | 0.39 | -0.68 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 72.00 | 5.20 | 5.90 | % | 0 | 0 | 0.31 | -0.73 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 73.00 | 6.00 | 6.70 | % | 0 | 0 | 0.32 | -0.78 | 0.05 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 5.20 | 7.50 | % | 0 | 0 | 0.19 | -0.82 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 7.70 | 8.30 | % | 0 | 0 | 0.31 | -0.85 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 76.00 | 8.60 | 9.20 | % | 0 | 0 | 0.32 | -0.88 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 7.80 | 10.30 | % | 0 | 0 | 0.22 | -0.91 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 78.00 | 10.20 | 11.20 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 79.00 | 11.20 | 12.20 | % | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 11.80 | 13.20 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 81.00 | 13.30 | 14.10 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 13.80 | 15.10 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 16.40 | 18.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 21.70 | 22.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |