Options Chain for COMERICA INC COM (CMA) - $51.87 as of 5/3/2024 3:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.50 | 24.30 | 21.10 | 0.00 | 0.00% | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 33.00 | 18.10 | 22.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 34.00 | 17.60 | 20.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 15.90 | 20.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 36.00 | 15.80 | 19.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 37.00 | 14.00 | 17.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 38.00 | 13.50 | 15.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 39.00 | 12.40 | 15.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 40.00 | 11.50 | 14.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 41.00 | 10.70 | 14.20 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 42.00 | 9.40 | 12.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 43.00 | 8.40 | 11.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 44.00 | 7.10 | 11.10 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:54 PM EST |
| 45.00 | 7.90 | 9.10 | 8.45 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.99 | 0.01 | -0.01 | 4/5/2024 | 5/3/2024 3:59:54 PM EST |
| 46.00 | 5.00 | 7.40 | 7.85 | +0.45 | +6.09% | 5 | 31 | 0.78 | 0.97 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 47.00 | 5.90 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.96 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 48.00 | 3.20 | 7.20 | % | 0 | 0 | 0.60 | 0.96 | 0.03 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 49.00 | 2.85 | 6.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.90 | 0.05 | -0.05 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 50.00 | 3.10 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.86 | 0.07 | -0.05 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 51.00 | 2.25 | 2.40 | 2.23 | +1.23 | +123.00% | 1 | 34 | 0.31 | 0.80 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 52.00 | 1.45 | 2.25 | 1.50 | +0.90 | +150.00% | 74 | 32 | 0.29 | 0.72 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 53.00 | 0.80 | 0.90 | 0.85 | +0.47 | +123.69% | 117 | 120 | 0.27 | 0.53 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 54.00 | 0.40 | 0.50 | 0.44 | +0.21 | +91.31% | 58 | 97 | 0.28 | 0.33 | 0.19 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 55.00 | 0.15 | 0.25 | 0.25 | +0.11 | +78.58% | 10 | 38 | 0.27 | 0.20 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 56.00 | 0.05 | 0.15 | 0.15 | -0.15 | -50.00% | 11 | 73 | 0.29 | 0.13 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 57.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.07 | 0.05 | -0.03 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 58.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.02 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 5/3/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.85 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 62.00 | 0.05 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 63.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | % | 20 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 66.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 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 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.45 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 307 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.90 | 0.10 | +0.04 | +66.67% | 25 | 45 | 1.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | -0.60 | -92.31% | 5 | 5 | 0.74 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 2 | 8 | 0.61 | -0.03 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.04 | 0.02 | -0.03 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 48.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.58 | -0.04 | 0.03 | -0.02 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 49.00 | 0.05 | 0.15 | 0.09 | -0.31 | -77.50% | 25 | 47 | 0.40 | -0.10 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 50.00 | 0.10 | 0.15 | 0.11 | -0.54 | -83.08% | 10 | 2,066 | 0.35 | -0.14 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 51.00 | 0.10 | 0.20 | 0.14 | -1.11 | -88.80% | 2 | 45 | 0.29 | -0.20 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 52.00 | 0.30 | 0.40 | 0.39 | -1.51 | -79.48% | 18 | 37 | 0.27 | -0.28 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 53.00 | 0.70 | 0.80 | 0.70 | -1.06 | -60.23% | 31 | 26 | 0.27 | -0.47 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 54.00 | 1.25 | 1.40 | 1.31 | -1.19 | -47.60% | 39 | 7 | 0.28 | -0.67 | 0.19 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 55.00 | 2.00 | 2.20 | % | 0 | 0 | 0.28 | -0.80 | 0.13 | -0.05 | 5/3/2024 3:59:54 PM EST | |||
| 56.00 | 2.80 | 3.20 | % | 0 | 0 | 0.40 | -0.87 | 0.09 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 57.00 | 3.80 | 5.10 | % | 0 | 0 | 0.59 | -0.93 | 0.05 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 58.00 | 3.20 | 5.70 | % | 0 | 0 | 0.49 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 59.00 | 4.00 | 6.30 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 60.00 | 4.90 | 8.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 61.00 | 6.90 | 9.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 62.00 | 6.90 | 10.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 63.00 | 7.90 | 11.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 64.00 | 8.80 | 12.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 65.00 | 9.80 | 14.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 66.00 | 10.90 | 14.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 70.00 | 16.40 | 18.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 20.60 | 24.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |