Options Chain for COMERICA INC COM (CMA) - $50.17 as of 5/1/2024 3:24:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 23.10 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 35.00 | 14.80 | 17.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 36.00 | 13.40 | 16.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 37.00 | 13.50 | 15.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 38.00 | 11.40 | 14.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 39.00 | 12.00 | 12.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 11.00 | 12.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 41.00 | 8.40 | 10.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 42.00 | 7.40 | 10.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 43.00 | 8.00 | 10.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 44.00 | 5.50 | 8.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 4.40 | 8.50 | 6.75 | % | 3 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 46.00 | 5.00 | 6.70 | 8.78 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | -0.03 | 4/1/2024 | 5/1/2024 3:59:57 PM EST |
| 47.00 | 4.00 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.99 | 0.01 | -0.03 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 48.00 | 1.55 | 3.60 | 3.89 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.96 | 0.04 | -0.07 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 49.00 | 2.30 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.89 | 0.09 | -0.11 | 4/15/2024 | 5/1/2024 3:59:57 PM EST |
| 50.00 | 1.45 | 1.65 | 1.25 | +0.20 | +19.05% | 11 | 72 | 0.46 | 0.78 | 0.16 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 0.80 | 0.95 | 0.85 | +0.25 | +41.67% | 355 | 87 | 0.46 | 0.58 | 0.23 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 0.35 | 0.45 | 0.47 | +0.22 | +88.00% | 444 | 134 | 0.45 | 0.35 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 53.00 | 0.10 | 0.20 | 0.40 | +0.18 | +81.82% | 14 | 214 | 0.44 | 0.18 | 0.15 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 12 | 168 | 0.54 | 0.08 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 134 | 0.75 | 0.03 | 0.03 | -0.03 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.85 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2,190 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.85 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.85 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 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 | 0.85 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.85 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.85 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.85 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.85 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.55 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.80 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 22 | 48 | 1.75 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.85 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.53 | -0.01 | 0.01 | -0.03 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 1 | 207 | 0.67 | -0.04 | 0.04 | -0.07 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 49.00 | 0.05 | 0.15 | 0.05 | -0.25 | -83.34% | 11 | 237 | 0.50 | -0.11 | 0.09 | -0.11 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 50.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 45 | 170 | 0.48 | -0.22 | 0.16 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 0.50 | 0.60 | 0.40 | -0.15 | -27.28% | 287 | 236 | 0.46 | -0.42 | 0.23 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 1.05 | 1.20 | 1.10 | -0.75 | -40.55% | 14 | 46 | 0.46 | -0.65 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 53.00 | 1.80 | 2.70 | 1.30 | 0.00 | 0.00% | 1 | 70 | 0.87 | -0.82 | 0.15 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 2.65 | 2.90 | 3.40 | +0.40 | +13.34% | 10 | 769 | 0.69 | -0.92 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 3.60 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.97 | 0.03 | -0.03 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 2.75 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.99 | 0.01 | -0.01 | 4/12/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 3.90 | 5.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 58.00 | 5.10 | 8.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 59.00 | 5.80 | 9.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 60.00 | 6.70 | 9.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 61.00 | 7.90 | 10.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 62.00 | 9.10 | 12.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 63.00 | 11.50 | 11.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 64.00 | 11.10 | 13.10 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:57 PM EST |
| 65.00 | 11.60 | 14.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 66.00 | 12.50 | 15.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:57 PM EST |
| 70.00 | 16.80 | 20.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 75.00 | 23.60 | 23.90 | 23.34 | 0.00 | 0.00% | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |