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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.80 | 39.10 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 31.70 | 34.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 26.50 | 28.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 22.50 | 23.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 46.00 | 21.40 | 24.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 20.60 | 23.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 48.00 | 19.30 | 20.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 49.00 | 18.60 | 19.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 17.50 | 19.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 51.00 | 16.10 | 19.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 15.50 | 16.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 12.60 | 17.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 54.00 | 13.60 | 14.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 12.30 | 13.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 11.60 | 14.00 | 6.85 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 10.60 | 11.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 58.00 | 9.60 | 10.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 8.50 | 9.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 7.60 | 8.10 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 6.60 | 7.10 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 5.50 | 6.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 4.20 | 5.40 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 3.40 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.97 | 0.03 | -0.02 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 2.75 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.92 | 0.06 | -0.06 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 1.90 | 2.30 | 1.60 | -1.70 | -51.52% | 2 | 40 | 0.42 | 0.83 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 1.20 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.68 | 0.17 | -0.16 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 0.60 | 1.70 | 0.47 | -0.27 | -36.49% | 3 | 6 | 0.60 | 0.48 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 0.25 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 49 | 0.36 | 0.27 | 0.20 | -0.16 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.10 | 0.70 | 0.20 | -0.49 | -71.02% | 2 | 26 | 0.37 | 0.13 | 0.13 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.05 | 0.07 | -0.05 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.02 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 161 | 0.93 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 81.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 3.18 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 269 | 3.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 175 | 2.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 0.10 | 0.10 | -0.36 | -78.27% | 2 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.20 | 0.30 | +0.10 | +50.00% | 2 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 1,522 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 63.00 | 0.00 | 0.45 | 2.61 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.59 | -0.03 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 7 | 10 | 0.38 | -0.08 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.17 | 0.11 | -0.12 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 0.30 | 0.45 | 0.51 | -0.09 | -15.00% | 7 | 19 | 0.37 | -0.32 | 0.17 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 0.65 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.52 | 0.22 | -0.18 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 1.35 | 1.55 | 1.07 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.73 | 0.20 | -0.16 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 2.00 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.87 | 0.13 | -0.11 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 2.90 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.95 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 2.90 | 4.50 | 1.64 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.98 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 4.70 | 5.40 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 5.30 | 6.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 5.50 | 7.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 76.00 | 7.80 | 10.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 8.50 | 11.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 78.00 | 9.90 | 10.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 79.00 | 9.50 | 12.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 10.60 | 13.70 | 9.12 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 12.70 | 13.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 82.00 | 12.00 | 14.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 15.10 | 17.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |