Options Chain for COMERICA INC COM (CMA) - $52.64 as of 4/23/2024 8:14:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 24.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 34.00 | 16.70 | 19.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 35.00 | 15.40 | 17.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 36.00 | 15.20 | 18.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 37.00 | 13.40 | 17.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 38.00 | 13.20 | 16.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 39.00 | 11.70 | 15.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 10.50 | 14.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/23/2024 4:00:00 PM EST |
| 41.00 | 11.40 | 11.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 8.50 | 12.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 43.00 | 7.70 | 11.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 44.00 | 8.30 | 9.10 | 9.03 | +0.30 | +3.44% | 2 | 33 | 1.43 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 45.00 | 7.40 | 7.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 46.00 | 6.20 | 8.20 | 6.75 | 0.00 | 0.00% | 0 | 12 | 1.27 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 47.00 | 5.40 | 6.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 48.00 | 3.00 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 20 | 0.97 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/23/2024 4:00:00 PM EST |
| 49.00 | 2.40 | 5.60 | 3.05 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.98 | 0.02 | -0.02 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 50.00 | 2.55 | 3.10 | 3.70 | +1.60 | +76.19% | 1 | 37 | 0.58 | 0.93 | 0.07 | -0.05 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 51.00 | 1.75 | 1.90 | 1.74 | +0.22 | +14.48% | 6 | 37 | 0.38 | 0.83 | 0.14 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 52.00 | 1.00 | 1.10 | 1.45 | +0.31 | +27.20% | 13 | 133 | 0.35 | 0.66 | 0.22 | -0.11 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 53.00 | 0.45 | 0.55 | 0.73 | +0.18 | +32.73% | 45 | 257 | 0.34 | 0.42 | 0.24 | -0.11 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 54.00 | 0.15 | 0.25 | 0.19 | -0.10 | -34.49% | 126 | 218 | 0.34 | 0.22 | 0.18 | -0.09 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.11 | +0.06 | +120.00% | 11 | 51 | 0.39 | 0.10 | 0.10 | -0.05 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 56.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.04 | 0.05 | -0.02 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 66.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 19 | 2.46 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/23/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.23 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 60 | 1.03 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.64 | -0.02 | 0.02 | -0.02 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 584 | 0.41 | -0.07 | 0.07 | -0.05 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 51.00 | 0.10 | 0.20 | 0.29 | -0.16 | -35.56% | 10 | 146 | 0.36 | -0.17 | 0.14 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 52.00 | 0.35 | 0.45 | 0.30 | -0.32 | -51.62% | 36 | 53 | 0.36 | -0.34 | 0.22 | -0.11 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 53.00 | 0.80 | 0.90 | 0.90 | -0.10 | -10.00% | 12 | 42 | 0.35 | -0.58 | 0.24 | -0.11 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 54.00 | 1.45 | 1.60 | 1.50 | -0.85 | -36.17% | 2 | 22 | 0.33 | -0.78 | 0.18 | -0.09 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 55.00 | 2.20 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.90 | 0.10 | -0.05 | 4/4/2024 | 4/23/2024 4:00:00 PM EST |
| 56.00 | 2.25 | 3.50 | % | 0 | 0 | 0.57 | -0.96 | 0.05 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 57.00 | 2.85 | 5.40 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 58.00 | 3.70 | 5.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 59.00 | 4.40 | 7.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 60.00 | 5.80 | 8.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 61.00 | 6.60 | 8.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 62.00 | 7.40 | 11.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 63.00 | 8.80 | 11.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 64.00 | 9.70 | 12.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 65.00 | 10.30 | 14.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 66.00 | 11.90 | 15.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 70.00 | 15.30 | 19.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 75.00 | 20.30 | 24.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |