Options Chain for COMERICA INC COM (CMA) - $67.82 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.40 | 36.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 31.90 | 34.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 37.50 | 29.40 | 31.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 27.20 | 29.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 42.50 | 24.40 | 26.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 45.00 | 22.00 | 24.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 47.50 | 19.70 | 22.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 50.00 | 17.40 | 20.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:39 PM EST |
| 52.50 | 14.10 | 16.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 54.00 | 12.10 | 15.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 55.00 | 11.60 | 14.50 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 3:59:39 PM EST |
| 56.00 | 10.70 | 14.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 57.00 | 10.50 | 13.20 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 57.50 | 8.80 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.97 | 0.01 | -0.02 | 12/23/2024 | 2/4/2025 3:59:39 PM EST |
| 58.00 | 8.50 | 11.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 59.00 | 8.80 | 9.70 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 60.00 | 7.90 | 8.60 | 7.53 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.93 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 3:59:39 PM EST |
| 61.00 | 7.20 | 8.80 | % | 0 | 0 | 0.72 | 0.90 | 0.03 | -0.04 | 2/4/2025 3:59:39 PM EST | |||
| 62.00 | 4.50 | 6.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.87 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 4.60 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 1,905 | 0.41 | 0.85 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 63.00 | 5.20 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.83 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 64.00 | 4.40 | 6.40 | 3.29 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.78 | 0.05 | -0.06 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 3.00 | 4.30 | 4.19 | +0.79 | +23.24% | 3 | 2,141 | 0.28 | 0.73 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 66.00 | 3.20 | 3.60 | 3.00 | +0.25 | +9.10% | 2 | 1,556 | 0.39 | 0.66 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 67.00 | 2.70 | 2.95 | 2.80 | +1.00 | +55.56% | 2 | 352 | 0.39 | 0.60 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 2.50 | 2.70 | 2.85 | +0.80 | +39.03% | 13 | 1,915 | 0.39 | 0.56 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 68.00 | 2.10 | 2.45 | 2.40 | +0.65 | +37.15% | 2 | 65 | 0.39 | 0.53 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 69.00 | 1.65 | 1.95 | 1.90 | +0.55 | +40.75% | 5 | 269 | 0.39 | 0.46 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 1.30 | 1.55 | 1.50 | +0.55 | +57.90% | 20 | 305 | 0.39 | 0.39 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 71.00 | 0.90 | 1.25 | 1.15 | +0.40 | +53.34% | 4 | 288 | 0.39 | 0.33 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 72.00 | 0.75 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 81 | 0.39 | 0.27 | 0.06 | -0.06 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 72.50 | 0.70 | 0.85 | 0.81 | +0.46 | +131.43% | 47 | 1,289 | 0.40 | 0.24 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 73.00 | 0.60 | 0.80 | 0.75 | +0.25 | +50.00% | 1 | 5 | 0.39 | 0.22 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 74.00 | 0.45 | 0.60 | % | 0 | 0 | 0.39 | 0.17 | 0.05 | -0.05 | 2/4/2025 3:59:39 PM EST | |||
| 75.00 | 0.30 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.14 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 76.00 | 0.20 | 0.40 | % | 0 | 0 | 0.40 | 0.11 | 0.03 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 77.00 | 0.15 | 0.30 | % | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 77.50 | 0.10 | 0.25 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.07 | 0.03 | -0.03 | 11/29/2024 | 2/4/2025 3:59:39 PM EST |
| 78.00 | 0.10 | 0.25 | % | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.20 | 1.04 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.04 | 0.01 | -0.01 | 12/5/2024 | 2/4/2025 3:59:39 PM EST |
| 85.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 822 | 0.71 | 0.01 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:39 PM EST |
| 90.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:39 PM EST |
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:39 PM EST |
| 47.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:39 PM EST |
| 54.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 841 | 0.79 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:39 PM EST |
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.02 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 57.50 | 0.05 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 142 | 0.56 | -0.03 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 58.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.03 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 59.00 | 0.10 | 0.25 | % | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 60.00 | 0.15 | 0.30 | 0.15 | -0.07 | -31.82% | 1 | 1,370 | 0.43 | -0.07 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 61.00 | 0.25 | 0.40 | 0.32 | -0.23 | -41.82% | 2 | 3 | 0.42 | -0.10 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 62.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.13 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 0.40 | 0.60 | 0.45 | -0.60 | -57.15% | 20 | 1,522 | 0.41 | -0.15 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 63.00 | 0.50 | 0.65 | 0.50 | -0.44 | -46.81% | 1 | 2,035 | 0.40 | -0.17 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 64.00 | 0.70 | 1.00 | 0.77 | -0.78 | -50.33% | 1 | 41 | 0.40 | -0.22 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 1.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 2,864 | 0.40 | -0.27 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 66.00 | 1.10 | 1.50 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.34 | 0.06 | -0.07 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 67.00 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 296 | 0.40 | -0.40 | 0.07 | -0.07 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 1.90 | 2.10 | 1.55 | -0.50 | -24.39% | 2 | 460 | 0.39 | -0.44 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 68.00 | 2.15 | 2.35 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.47 | 0.07 | -0.07 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 69.00 | 1.95 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.54 | 0.07 | -0.07 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 3.30 | 3.50 | 5.25 | 0.00 | 0.00% | 0 | 131 | 0.39 | -0.61 | 0.07 | -0.07 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 71.00 | 3.20 | 4.20 | % | 0 | 0 | 0.28 | -0.67 | 0.06 | -0.07 | 2/4/2025 3:59:39 PM EST | |||
| 72.00 | 3.20 | 5.10 | % | 0 | 0 | 0.38 | -0.73 | 0.06 | -0.06 | 2/4/2025 3:59:39 PM EST | |||
| 72.50 | 3.70 | 6.00 | 10.85 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.76 | 0.06 | -0.06 | 12/31/2024 | 2/4/2025 3:59:39 PM EST |
| 73.00 | 5.40 | 5.80 | % | 0 | 0 | 0.39 | -0.78 | 0.05 | -0.05 | 2/4/2025 3:59:39 PM EST | |||
| 74.00 | 5.70 | 6.70 | % | 0 | 0 | 0.27 | -0.83 | 0.05 | -0.05 | 2/4/2025 3:59:39 PM EST | |||
| 75.00 | 5.70 | 8.90 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.86 | 0.04 | -0.04 | 12/27/2024 | 2/4/2025 3:59:39 PM EST |
| 76.00 | 7.80 | 10.40 | % | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 77.00 | 8.40 | 10.30 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 77.50 | 7.70 | 11.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.03 | 11/25/2024 | 2/4/2025 3:59:39 PM EST |
| 78.00 | 8.20 | 10.70 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 80.00 | 11.50 | 12.70 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 85.00 | 16.60 | 19.10 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 90.00 | 21.10 | 24.10 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 95.00 | 26.50 | 29.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |