Options Chain for COMERICA INC COM (CMA) - $52.15 as of 4/26/2024 3:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.40 | 28.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 27.50 | 24.40 | 25.00 | 23.20 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 20.70 | 23.90 | 21.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 32.50 | 17.50 | 21.60 | 18.30 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 15.80 | 18.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 37.50 | 14.50 | 17.00 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 40.00 | 10.90 | 14.40 | 10.04 | 0.00 | 0.00% | 0 | 7 | 0.70 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 41.00 | 11.00 | 11.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 42.00 | 10.00 | 12.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 42.50 | 9.50 | 11.90 | 9.55 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 43.00 | 7.80 | 11.40 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 44.00 | 6.80 | 10.40 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 7.10 | 9.10 | 8.25 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.96 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 46.00 | 6.20 | 8.20 | % | 0 | 0 | 0.43 | 0.94 | 0.03 | -0.02 | 4/26/2024 3:59:25 PM EST | |||
| 47.00 | 5.40 | 5.60 | % | 0 | 0 | 0.38 | 0.90 | 0.04 | -0.03 | 4/26/2024 3:59:25 PM EST | |||
| 47.50 | 3.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 136 | 0.37 | 0.88 | 0.05 | -0.03 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 48.00 | 4.50 | 4.70 | % | 0 | 0 | 0.36 | 0.86 | 0.05 | -0.03 | 4/26/2024 3:59:25 PM EST | |||
| 49.00 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.79 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 50.00 | 2.95 | 3.10 | 3.10 | +0.20 | +6.90% | 1 | 2,185 | 0.34 | 0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 51.00 | 2.25 | 2.40 | 3.03 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.64 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 52.00 | 1.65 | 1.80 | % | 0 | 0 | 0.32 | 0.54 | 0.10 | -0.04 | 4/26/2024 3:59:25 PM EST | |||
| 52.50 | 1.40 | 1.55 | 1.75 | +0.45 | +34.62% | 1 | 3,231 | 0.32 | 0.49 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 53.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.44 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 54.00 | 0.80 | 0.90 | 1.10 | +0.30 | +37.50% | 10 | 89 | 0.31 | 0.34 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 55.00 | 0.50 | 0.60 | 0.64 | +0.07 | +12.29% | 23 | 4,354 | 0.30 | 0.25 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 56.00 | 0.30 | 0.40 | 0.41 | +0.06 | +17.15% | 1 | 77 | 0.30 | 0.18 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 57.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.12 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 57.50 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 265 | 0.31 | 0.10 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 58.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.08 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 59.00 | 0.05 | 0.15 | % | 0 | 0 | 0.31 | 0.05 | 0.03 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 224 | 0.40 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 62.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 62.50 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 329 | 0.55 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 269 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 70.00 | 0.00 | 0.25 | 0.56 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:25 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:25 PM EST |
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:25 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 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.38 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 32.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 37.50 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.93 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | -0.17 | -77.28% | 10 | 65 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 42.00 | 0.05 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 42.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,562 | 0.53 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 43.00 | 0.05 | 0.50 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 44.00 | 0.05 | 0.20 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 312 | 0.44 | -0.04 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 46.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.06 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 47.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.10 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 47.50 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 321 | 0.36 | -0.12 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 48.00 | 0.35 | 0.40 | 0.31 | -0.19 | -38.00% | 20 | 38 | 0.36 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 49.00 | 0.50 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.21 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 50.00 | 0.70 | 0.80 | 0.75 | -0.20 | -21.06% | 28 | 981 | 0.33 | -0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 51.00 | 1.00 | 1.10 | 0.95 | -0.04 | -4.04% | 6 | 41 | 0.32 | -0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 52.00 | 1.40 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.46 | 0.10 | -0.04 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 52.50 | 1.65 | 1.80 | 1.57 | 0.00 | 0.00% | 0 | 118 | 0.32 | -0.51 | 0.10 | -0.04 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 53.00 | 1.95 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.56 | 0.10 | -0.04 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 54.00 | 2.55 | 2.70 | 2.74 | 0.00 | 0.00% | 0 | 1,001 | 0.31 | -0.66 | 0.10 | -0.04 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 55.00 | 3.20 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.75 | 0.08 | -0.03 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 56.00 | 4.00 | 4.30 | % | 0 | 0 | 0.29 | -0.82 | 0.07 | -0.03 | 4/26/2024 3:59:25 PM EST | |||
| 57.00 | 4.90 | 5.20 | % | 0 | 0 | 0.37 | -0.88 | 0.05 | -0.02 | 4/26/2024 3:59:25 PM EST | |||
| 57.50 | 5.40 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.90 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 58.00 | 5.80 | 7.80 | % | 0 | 0 | 0.38 | -0.92 | 0.04 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 59.00 | 6.80 | 7.10 | % | 0 | 0 | 0.42 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 60.00 | 6.30 | 9.60 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 61.00 | 8.80 | 10.00 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 62.00 | 8.30 | 11.20 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 62.50 | 8.60 | 11.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 2/23/2024 | 4/26/2024 3:59:25 PM EST |
| 63.00 | 8.80 | 12.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 64.00 | 9.50 | 12.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 65.00 | 10.50 | 15.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 70.00 | 16.10 | 19.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 75.00 | 21.00 | 23.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 80.00 | 27.70 | 28.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |