Options Chain for COMERICA INC COM (CMA) - $52.95 as of 4/18/2025 10:02:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 19.40 | 20.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 34.00 | 18.30 | 19.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 17.40 | 18.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 36.00 | 16.20 | 17.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 37.00 | 15.20 | 16.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 38.00 | 14.00 | 15.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 39.00 | 13.00 | 14.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 40.00 | 12.00 | 13.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 41.00 | 11.00 | 12.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 42.00 | 10.00 | 11.90 | % | 0 | 0 | 1.57 | 1.00 | 0.01 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 43.00 | 9.20 | 10.80 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 44.00 | 8.40 | 9.90 | % | 0 | 0 | 1.39 | 0.96 | 0.02 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 45.00 | 7.30 | 8.60 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.04 | 4/17/2025 3:59:49 PM EST | |||
| 46.00 | 6.50 | 7.90 | % | 0 | 0 | 1.02 | 0.91 | 0.03 | -0.05 | 4/17/2025 3:59:49 PM EST | |||
| 47.00 | 5.90 | 6.80 | 6.70 | % | 1 | 0 | 0.72 | 0.88 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 48.00 | 5.00 | 5.80 | % | 0 | 0 | 0.67 | 0.84 | 0.05 | -0.08 | 4/17/2025 3:59:49 PM EST | |||
| 49.00 | 4.30 | 4.80 | % | 0 | 0 | 0.82 | 0.80 | 0.06 | -0.09 | 4/17/2025 3:59:49 PM EST | |||
| 50.00 | 3.60 | 5.70 | 3.67 | +0.27 | +7.95% | 5 | 10 | 0.98 | 0.74 | 0.07 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 51.00 | 2.85 | 3.20 | 2.96 | -0.24 | -7.50% | 5 | 3 | 0.62 | 0.68 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 52.00 | 2.15 | 2.40 | 2.29 | -0.31 | -11.93% | 6 | 1 | 0.57 | 0.60 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 53.00 | 1.60 | 2.45 | 1.65 | -0.15 | -8.34% | 77 | 126 | 0.55 | 0.51 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 54.00 | 1.10 | 2.15 | 1.17 | -1.09 | -48.23% | 32 | 3 | 0.69 | 0.41 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 55.00 | 0.75 | 0.85 | 0.75 | -0.60 | -44.45% | 387 | 303 | 0.50 | 0.32 | 0.09 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 56.00 | 0.45 | 1.55 | 0.45 | -0.95 | -67.86% | 1,395 | 1,036 | 0.50 | 0.23 | 0.08 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 57.00 | 0.25 | 0.55 | 0.48 | -0.37 | -43.53% | 4 | 2 | 0.53 | 0.17 | 0.06 | -0.06 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 58.00 | 0.10 | 0.35 | 0.24 | -0.23 | -48.94% | 42 | 55 | 0.52 | 0.12 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 59.00 | 0.05 | 0.25 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.09 | 0.04 | -0.04 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.15 | -0.22 | -59.46% | 5 | 18 | 0.73 | 0.05 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.55 | 0.15 | % | 1 | 0 | 0.79 | 0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 62.00 | 0.00 | 0.15 | 0.02 | -0.09 | -81.82% | 40 | 40 | 0.70 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.01 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 84 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 2 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | % | 4 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 37.00 | 0.00 | 0.05 | 0.05 | % | 88 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 38.00 | 0.00 | 0.05 | 0.05 | % | 6 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 39.00 | 0.00 | 1.35 | 0.05 | % | 5 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 40.00 | 0.00 | 0.95 | 0.05 | % | 5 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 2.20 | % | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 34 | 1.52 | -0.02 | 0.01 | -0.01 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.90 | 0.18 | -1.07 | -85.60% | 2 | 176 | 0.90 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.45 | 0.24 | -0.21 | -46.67% | 150 | 224 | 0.89 | -0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 46.00 | 0.15 | 1.25 | 0.29 | -0.28 | -49.13% | 4 | 10 | 0.75 | -0.09 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 47.00 | 0.25 | 0.45 | 0.35 | -0.65 | -65.00% | 209 | 4 | 0.71 | -0.12 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 48.00 | 0.40 | 0.65 | 0.50 | % | 47 | 0 | 0.72 | -0.16 | 0.05 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 49.00 | 0.45 | 0.70 | 0.60 | -1.60 | -72.73% | 18 | 1 | 0.64 | -0.20 | 0.06 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 50.00 | 0.45 | 0.95 | 0.90 | -0.95 | -51.36% | 28 | 22 | 0.59 | -0.26 | 0.07 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 51.00 | 0.80 | 1.20 | 1.10 | -1.05 | -48.84% | 21 | 5 | 0.58 | -0.32 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 52.00 | 1.25 | 1.50 | 1.55 | -0.45 | -22.50% | 7 | 8 | 0.59 | -0.40 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 53.00 | 1.30 | 1.85 | 1.85 | -0.74 | -28.58% | 19 | 1 | 0.44 | -0.49 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 54.00 | 1.90 | 2.45 | 2.35 | % | 2 | 0 | 0.47 | -0.59 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 55.00 | 1.50 | 4.70 | % | 0 | 0 | 0.61 | -0.68 | 0.09 | -0.09 | 4/17/2025 3:59:49 PM EST | |||
| 56.00 | 3.40 | 4.00 | % | 0 | 0 | 0.54 | -0.77 | 0.08 | -0.07 | 4/17/2025 3:59:49 PM EST | |||
| 57.00 | 4.20 | 4.90 | % | 0 | 0 | 0.67 | -0.83 | 0.06 | -0.06 | 4/17/2025 3:59:49 PM EST | |||
| 58.00 | 5.00 | 5.70 | % | 0 | 0 | 0.83 | -0.88 | 0.05 | -0.05 | 4/17/2025 3:59:49 PM EST | |||
| 59.00 | 5.70 | 7.10 | % | 0 | 0 | 0.78 | -0.91 | 0.04 | -0.04 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 6.80 | 7.90 | 10.40 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.95 | 0.02 | -0.02 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 61.00 | 7.70 | 9.00 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 62.00 | 8.40 | 9.80 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 63.00 | 9.60 | 10.90 | 12.91 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 64.00 | 10.80 | 11.80 | 10.79 | % | 16 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 65.00 | 11.80 | 12.70 | 11.76 | % | 16 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 66.00 | 12.40 | 14.00 | 9.18 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:49 PM EST |
| 67.00 | 13.60 | 14.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 68.00 | 14.60 | 15.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 69.00 | 15.80 | 16.60 | 15.99 | % | 16 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 70.00 | 16.80 | 17.80 | 16.63 | % | 16 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 71.00 | 17.70 | 18.80 | 17.96 | % | 16 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 72.00 | 18.70 | 19.70 | 18.60 | % | 16 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 73.00 | 19.80 | 20.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 75.00 | 21.50 | 23.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 80.00 | 25.80 | 28.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 85.00 | 30.70 | 33.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |