Options Chain for COMERICA INC COM (CMA) - $55.05 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.00 | 31.20 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 27.50 | 27.00 | 28.80 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 24.60 | 26.90 | 18.80 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 22.10 | 24.50 | 23.52 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 17.80 | 21.60 | 16.28 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 17.10 | 19.30 | 15.21 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 14.60 | 16.90 | 16.02 | 0.00 | 0.00% | 0 | 143 | 1.36 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 10.40 | 14.20 | 8.45 | 0.00 | 0.00% | 0 | 461 | 1.48 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 10.60 | 12.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 8.00 | 11.90 | 10.27 | 0.00 | 0.00% | 0 | 468 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 7.30 | 10.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 47.00 | 7.60 | 9.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 5.60 | 9.20 | 9.13 | 0.00 | 0.00% | 0 | 329 | 0.77 | 1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 6.60 | 8.60 | % | 0 | 0 | 1.11 | 1.00 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 5.60 | 7.20 | % | 0 | 0 | 0.86 | 0.96 | 0.06 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 4.10 | 5.90 | 6.00 | +0.45 | +8.11% | 2 | 357 | 0.44 | 0.90 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 3.80 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.84 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 3.10 | 3.50 | % | 0 | 0 | 0.40 | 0.76 | 0.09 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 52.50 | 2.45 | 3.10 | 4.75 | 0.00 | 0.00% | 0 | 618 | 0.40 | 0.72 | 0.10 | -0.03 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 2.35 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.67 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.60 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.57 | 0.11 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 1.15 | 1.30 | 1.25 | -0.10 | -7.41% | 4 | 2,023 | 0.35 | 0.46 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 0.75 | 0.85 | 0.80 | -0.21 | -20.80% | 41 | 168 | 0.34 | 0.35 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 145 | 0.33 | 0.25 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.35 | 0.45 | 0.45 | -0.40 | -47.06% | 1 | 667 | 0.34 | 0.21 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 0.25 | 0.35 | 0.40 | -0.65 | -61.91% | 10 | 16 | 0.33 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 0.15 | 0.30 | 0.20 | -0.94 | -82.46% | 22 | 18 | 0.33 | 0.12 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.10 | 0.15 | 0.20 | -0.10 | -33.34% | 6 | 2,443 | 0.35 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.06 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 543 | 0.49 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.01 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1,096 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 68.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 565 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 526 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 334 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 239 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 28 | 173 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 536 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,204 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 645 | 0.50 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.15 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 0.25 | 0.35 | % | 0 | 0 | 0.46 | -0.04 | 0.06 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.35 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1,488 | 0.43 | -0.10 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 0.50 | 0.60 | 0.35 | 0.00 | 0.00% | 10 | 1 | 0.42 | -0.16 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.24 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 4,864 | 0.39 | -0.28 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 1.00 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.33 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.40 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.43 | 0.11 | -0.04 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 1.80 | 2.05 | 2.04 | -0.01 | -0.49% | 3 | 1,688 | 0.38 | -0.54 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 2.50 | 2.65 | 1.62 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.65 | 0.10 | -0.04 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 2.90 | 3.40 | 3.09 | +0.44 | +16.61% | 10 | 220 | 0.37 | -0.75 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 3.30 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 365 | 0.37 | -0.79 | 0.08 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 3.60 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.83 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 4.60 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.88 | 0.05 | -0.02 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 5.20 | 6.80 | 9.80 | 0.00 | 0.00% | 0 | 171 | 0.41 | -0.92 | 0.04 | -0.02 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 5.70 | 8.10 | % | 0 | 0 | 0.52 | -0.94 | 0.03 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 62.00 | 6.50 | 8.20 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 62.50 | 6.90 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 7.30 | 10.40 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 64.00 | 8.20 | 10.20 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 9.40 | 12.60 | 12.30 | 0.00 | 0.00% | 0 | 11 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 10.00 | 12.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 67.00 | 12.10 | 13.10 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 68.00 | 11.90 | 14.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 15.20 | 17.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 18.80 | 21.10 | 20.30 | +0.40 | +2.01% | 1 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 23.80 | 26.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 30.30 | 31.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |