Options Chain for COMERICA INC COM (CMA) - $53.07 as of 5/6/2024 12:48:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.70 | 25.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 35.00 | 18.50 | 19.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 39.00 | 14.50 | 15.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 40.00 | 13.50 | 14.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 41.00 | 12.50 | 13.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 42.00 | 11.50 | 12.10 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 43.00 | 10.50 | 11.20 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 44.00 | 9.70 | 10.20 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 45.00 | 8.60 | 9.30 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 46.00 | 7.70 | 8.30 | % | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 47.00 | 6.70 | 7.40 | % | 0 | 0 | 0.31 | 0.91 | 0.03 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 48.00 | 6.00 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.88 | 0.04 | -0.02 | 5/1/2024 | 5/6/2024 12:58:56 PM EST |
| 49.00 | 5.10 | 5.40 | % | 0 | 0 | 0.32 | 0.84 | 0.05 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 50.00 | 4.30 | 4.50 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.78 | 0.06 | -0.03 | 4/30/2024 | 5/6/2024 12:58:56 PM EST |
| 51.00 | 3.50 | 3.80 | 2.26 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.72 | 0.07 | -0.03 | 4/30/2024 | 5/6/2024 12:58:56 PM EST |
| 52.00 | 2.85 | 3.00 | 3.00 | % | 1 | 0 | 0.30 | 0.65 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 12:58:56 PM EST | |
| 53.00 | 2.25 | 2.65 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.57 | 0.09 | -0.03 | 4/29/2024 | 5/6/2024 12:58:56 PM EST |
| 54.00 | 1.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 83 | 0.29 | 0.49 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 12:58:56 PM EST |
| 55.00 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.40 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 12:58:56 PM EST |
| 56.00 | 0.90 | 1.05 | 0.95 | -0.23 | -19.50% | 10 | 6 | 0.28 | 0.31 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 12:58:56 PM EST |
| 57.00 | 0.60 | 0.75 | % | 0 | 0 | 0.28 | 0.24 | 0.07 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 58.00 | 0.40 | 0.55 | % | 0 | 0 | 0.25 | 0.18 | 0.06 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 59.00 | 0.25 | 0.40 | 0.30 | % | 4 | 0 | 0.28 | 0.14 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 12:58:56 PM EST | |
| 60.00 | 0.15 | 0.30 | % | 0 | 0 | 0.28 | 0.10 | 0.04 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 61.00 | 0.10 | 0.25 | % | 0 | 0 | 0.29 | 0.08 | 0.03 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 62.00 | 0.05 | 0.20 | % | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 63.00 | 0.05 | 0.45 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 64.00 | 0.05 | 0.40 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 5/6/2024 12:58:56 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/6/2024 12:58:56 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:56 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 | 1.16 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 42.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 43.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 12:58:56 PM EST |
| 44.00 | 0.05 | 0.65 | % | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 45.00 | 0.05 | 0.45 | % | 0 | 0 | 0.41 | -0.04 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 46.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.06 | 0.02 | -0.02 | 4/30/2024 | 5/6/2024 12:58:56 PM EST |
| 47.00 | 0.20 | 0.30 | % | 0 | 0 | 0.35 | -0.09 | 0.03 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 48.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 5/6/2024 12:58:56 PM EST |
| 49.00 | 0.35 | 0.50 | % | 0 | 0 | 0.32 | -0.16 | 0.05 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 50.00 | 0.55 | 0.65 | % | 0 | 0 | 0.32 | -0.22 | 0.06 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 51.00 | 0.75 | 0.90 | 0.87 | -1.50 | -63.30% | 1 | 0 | 0.31 | -0.28 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 12:58:56 PM EST |
| 52.00 | 1.05 | 1.15 | % | 0 | 0 | 0.30 | -0.35 | 0.08 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 53.00 | 1.45 | 1.55 | % | 0 | 0 | 0.30 | -0.43 | 0.09 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 54.00 | 1.90 | 2.00 | % | 0 | 0 | 0.29 | -0.51 | 0.09 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 55.00 | 2.45 | 2.80 | % | 0 | 0 | 0.29 | -0.60 | 0.09 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 56.00 | 3.10 | 3.30 | % | 0 | 0 | 0.28 | -0.69 | 0.08 | -0.03 | 5/6/2024 12:58:56 PM EST | |||
| 57.00 | 3.80 | 4.00 | % | 0 | 0 | 0.28 | -0.76 | 0.07 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 58.00 | 4.60 | 4.90 | % | 0 | 0 | 0.30 | -0.82 | 0.06 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 59.00 | 5.50 | 5.70 | % | 0 | 0 | 0.34 | -0.86 | 0.05 | -0.02 | 5/6/2024 12:58:56 PM EST | |||
| 60.00 | 6.40 | 6.60 | % | 0 | 0 | 0.35 | -0.90 | 0.04 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 61.00 | 7.30 | 7.60 | % | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 62.00 | 8.30 | 8.90 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 63.00 | 9.30 | 9.60 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 5/6/2024 12:58:56 PM EST | |||
| 64.00 | 10.30 | 10.60 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/6/2024 12:58:56 PM EST | |||
| 65.00 | 11.30 | 11.60 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 5/6/2024 12:58:56 PM EST | |||
| 70.00 | 16.30 | 16.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:56 PM EST |