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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.40 | 39.30 | 35.45 | 0.00 | 0.00% | 0 | 34 | 2.59 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 33.40 | 36.80 | % | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 20.00 | 31.40 | 33.50 | 30.58 | 0.00 | 0.00% | 0 | 36 | 2.04 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 28.90 | 31.80 | % | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 26.00 | 27.60 | 26.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:25 PM EST |
| 27.50 | 22.70 | 27.20 | 24.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 20.80 | 24.00 | % | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 32.50 | 18.30 | 21.90 | % | 0 | 55 | 0.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 35.00 | 16.00 | 18.70 | 17.18 | 0.00 | 0.00% | 0 | 123 | 0.60 | 0.98 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:25 PM EST |
| 37.50 | 14.70 | 17.10 | % | 0 | 111 | 0.49 | 0.96 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 40.00 | 11.20 | 14.40 | 14.30 | 0.00 | 0.00% | 0 | 196 | 0.44 | 0.93 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:25 PM EST |
| 42.50 | 8.90 | 12.20 | 8.70 | 0.00 | 0.00% | 0 | 138 | 0.40 | 0.88 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 45.00 | 8.00 | 9.70 | 7.99 | 0.00 | 0.00% | 0 | 389 | 0.38 | 0.81 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 47.50 | 6.00 | 6.30 | 4.92 | 0.00 | 0.00% | 0 | 428 | 0.36 | 0.73 | 0.04 | -0.02 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 50.00 | 4.30 | 4.60 | 4.55 | +0.45 | +10.98% | 1 | 1,130 | 0.34 | 0.62 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 52.50 | 2.95 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 861 | 0.33 | 0.50 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 55.00 | 1.90 | 2.05 | 2.01 | 0.00 | 0.00% | 0 | 3,168 | 0.32 | 0.38 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 57.50 | 1.20 | 1.30 | 1.35 | +0.15 | +12.50% | 1 | 364 | 0.32 | 0.27 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 60.00 | 0.70 | 0.85 | 0.85 | -0.10 | -10.53% | 1 | 2,463 | 0.32 | 0.19 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 62.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2,080 | 0.32 | 0.13 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 65.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 2,764 | 0.31 | 0.08 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 225 | 0.33 | 0.03 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 75.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 80.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 131 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:25 PM EST |
| 25.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 851 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 27.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 339 | 0.66 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 449 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 32.50 | 0.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 0.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 454 | 0.54 | -0.02 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 37.50 | 0.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 1,218 | 0.46 | -0.04 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:25 PM EST |
| 40.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 518 | 0.42 | -0.07 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | +0.06 | +11.12% | 1 | 448 | 0.39 | -0.12 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 45.00 | 0.90 | 1.05 | 0.95 | -0.04 | -4.04% | 50 | 748 | 0.37 | -0.19 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 47.50 | 1.45 | 1.60 | 1.34 | 0.00 | 0.00% | 0 | 398 | 0.36 | -0.27 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 50.00 | 2.30 | 2.40 | 2.31 | -0.14 | -5.72% | 16 | 7,843 | 0.34 | -0.38 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 52.50 | 3.40 | 3.60 | 3.50 | +0.20 | +6.07% | 13 | 923 | 0.33 | -0.50 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 55.00 | 4.90 | 5.10 | 4.90 | +0.50 | +11.37% | 3 | 446 | 0.32 | -0.62 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 57.50 | 6.60 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.73 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 60.00 | 6.60 | 8.90 | 8.41 | -0.59 | -6.56% | 1 | 58 | 0.31 | -0.81 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 62.50 | 9.10 | 11.20 | 11.94 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.87 | 0.03 | -0.01 | 3/8/2024 | 4/26/2024 3:59:25 PM EST |
| 65.00 | 13.00 | 15.30 | 12.40 | 0.00 | 0.00% | 0 | 224 | 0.36 | -0.92 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:25 PM EST |
| 70.00 | 17.90 | 18.90 | % | 0 | 60 | 0.40 | -0.97 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 75.00 | 21.40 | 24.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 80.00 | 27.30 | 28.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |