NYSE - Nasdaq Real Time Price • USD
Comerica Incorporated (CMA)
As of 11:12 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240419C00027500 | 9/28/2023 3:40 PM | 27.5 | 14.80 | 11.80 | 12.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CMA240419C00030000 | 3/13/2024 6:09 PM | 30 | 21.60 | 20.90 | 23.20 | 0.00 | 0.00% | 10 | 0 | 565.63% |
| CMA240419C00032500 | 3/13/2024 7:16 PM | 32.5 | 18.80 | 18.50 | 19.10 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| CMA240419C00035000 | 3/13/2024 7:16 PM | 35 | 16.40 | 16.00 | 16.70 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| CMA240419C00037500 | 4/18/2024 7:17 PM | 37.5 | 13.10 | 12.40 | 14.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CMA240419C00040000 | 3/20/2024 2:16 PM | 40 | 10.10 | 11.60 | 12.00 | 0.00 | 0.00% | 10 | 15 | 276.56% |
| CMA240419C00042500 | 3/11/2024 7:44 PM | 42.5 | 10.10 | 8.80 | 9.30 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CMA240419C00043000 | 4/4/2024 7:38 PM | 43 | 10.00 | 8.60 | 9.10 | 0.00 | 0.00% | 3 | 3 | 246.09% |
| CMA240419C00045000 | 4/18/2024 3:57 PM | 45 | 6.80 | 6.10 | 6.90 | 0.00 | 0.00% | 2 | 314 | 0.00% |
| CMA240419C00046000 | 4/18/2024 4:22 PM | 46 | 5.50 | 5.10 | 5.80 | -0.08 | -1.43% | 5 | 13 | 0.00% |
| CMA240419C00047000 | 4/18/2024 2:16 PM | 47 | 3.75 | 4.10 | 4.90 | 0.00 | 0.00% | 31 | 40 | 0.00% |
| CMA240419C00047500 | 4/19/2024 2:36 PM | 47.5 | 4.00 | 4.00 | 4.30 | -0.20 | -4.76% | 2 | 1,187 | 0.00% |
| CMA240419C00048000 | 4/18/2024 2:26 PM | 48 | 3.06 | 2.50 | 3.90 | 0.00 | 0.00% | 1 | 512 | 0.00% |
| CMA240419C00049000 | 4/17/2024 4:30 PM | 49 | 1.65 | 1.70 | 4.00 | 0.00 | 0.00% | 5 | 11 | 214.26% |
| CMA240419C00050000 | 4/19/2024 2:50 PM | 50 | 1.60 | 1.60 | 1.95 | 0.69 | 75.82% | 6 | 1,728 | 50.00% |
| CMA240419C00051000 | 4/19/2024 2:53 PM | 51 | 0.75 | 0.60 | 0.85 | 0.35 | 87.50% | 2 | 325 | 0.00% |
| CMA240419C00052000 | 4/19/2024 2:31 PM | 52 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 505 | 22.46% |
| CMA240419C00052500 | 4/19/2024 2:11 PM | 52.5 | 0.04 | 0.00 | 0.05 | 0.01 | 25.00% | 93 | 3,250 | 21.88% |
| CMA240419C00053000 | 4/19/2024 2:52 PM | 53 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 177 | 33.01% |
| CMA240419C00054000 | 4/18/2024 7:44 PM | 54 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 53 | 2,824 | 52.73% |
| CMA240419C00055000 | 4/19/2024 2:36 PM | 55 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 11 | 774 | 61.72% |
| CMA240419C00056000 | 4/18/2024 4:58 PM | 56 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 157 | 76.56% |
| CMA240419C00057000 | 4/15/2024 5:58 PM | 57 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 75 | 91.41% |
| CMA240419C00057500 | 4/19/2024 2:42 PM | 57.5 | 0.02 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 2,974 | 98.44% |
| CMA240419C00058000 | 4/16/2024 7:30 PM | 58 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 36 | 105.47% |
| CMA240419C00059000 | 4/15/2024 6:45 PM | 59 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 118.75% |
| CMA240419C00060000 | 4/18/2024 3:40 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 223 | 131.25% |
| CMA240419C00062500 | 3/8/2024 7:09 PM | 62.5 | 0.48 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 75 | 235.16% |
| CMA240419C00065000 | 3/18/2024 6:51 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 285 | 190.63% |
| CMA240419C00070000 | 4/3/2024 7:17 PM | 70 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 73 | 243.75% |
| CMA240419C00075000 | 3/4/2024 7:49 PM | 75 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 10 | 366.41% |
| CMA240419C00080000 | 12/20/2023 3:34 PM | 80 | 0.27 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 440.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240419P00020000 | 3/6/2024 4:34 PM | 20 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 38 | 878.13% |
| CMA240419P00022500 | 3/13/2024 1:30 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 49 | 50.00% |
| CMA240419P00025000 | 3/5/2024 6:39 PM | 25 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 20 | 81 | 896.09% |
| CMA240419P00027500 | 2/7/2024 7:15 PM | 27.5 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 145 | 665.63% |
| CMA240419P00030000 | 3/6/2024 7:38 PM | 30 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 164 | 507.81% |
| CMA240419P00032500 | 3/20/2024 1:46 PM | 32.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,048 | 378.13% |
| CMA240419P00035000 | 4/9/2024 5:23 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 332 | 325.00% |
| CMA240419P00037500 | 4/10/2024 4:48 PM | 37.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 5,029 | 271.88% |
| CMA240419P00040000 | 4/17/2024 7:14 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 500 | 1,416 | 373.05% |
| CMA240419P00042500 | 4/19/2024 1:30 PM | 42.5 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 10 | 399 | 178.13% |
| CMA240419P00043000 | 4/17/2024 5:08 PM | 43 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 168.75% |
| CMA240419P00044000 | 4/19/2024 2:36 PM | 44 | 0.23 | 0.00 | 0.05 | 0.12 | 109.09% | 1 | 86 | 151.56% |
| CMA240419P00045000 | 4/18/2024 3:35 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 833 | 132.81% |
| CMA240419P00046000 | 4/18/2024 7:34 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 114 | 115.63% |
| CMA240419P00047000 | 4/18/2024 7:46 PM | 47 | 0.08 | 0.00 | 0.55 | 0.00 | 0.00% | 34 | 77 | 166.80% |
| CMA240419P00047500 | 4/18/2024 2:47 PM | 47.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5,494 | 89.06% |
| CMA240419P00048000 | 4/18/2024 2:06 PM | 48 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 322 | 79.69% |
| CMA240419P00049000 | 4/18/2024 7:34 PM | 49 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 176 | 71.09% |
| CMA240419P00050000 | 4/19/2024 2:36 PM | 50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 1,344 | 51.17% |
| CMA240419P00051000 | 4/19/2024 2:14 PM | 51 | 0.15 | 0.05 | 0.10 | -0.55 | -78.57% | 15 | 155 | 37.11% |
| CMA240419P00052000 | 4/19/2024 2:46 PM | 52 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 27 | 313 | 41.60% |
| CMA240419P00052500 | 4/19/2024 2:26 PM | 52.5 | 1.10 | 0.80 | 1.20 | -0.95 | -46.34% | 14 | 713 | 60.55% |
| CMA240419P00053000 | 4/15/2024 1:43 PM | 53 | 2.00 | 0.65 | 1.65 | 0.00 | 0.00% | 20 | 109 | 92.19% |
| CMA240419P00054000 | 4/18/2024 3:17 PM | 54 | 2.42 | 1.70 | 2.50 | 0.00 | 0.00% | 2 | 33 | 105.47% |
| CMA240419P00055000 | 4/18/2024 5:29 PM | 55 | 3.70 | 3.10 | 3.40 | 0.00 | 0.00% | 4 | 189 | 94.14% |
| CMA240419P00056000 | 4/12/2024 1:53 PM | 56 | 5.30 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 32 | 103.13% |
| CMA240419P00057000 | 4/12/2024 1:57 PM | 57 | 6.20 | 5.10 | 6.70 | 0.00 | 0.00% | 6 | 0 | 228.52% |
| CMA240419P00057500 | 4/18/2024 2:59 PM | 57.5 | 5.70 | 5.70 | 5.90 | 0.00 | 0.00% | 1 | 7 | 152.34% |
| CMA240419P00058000 | 4/9/2024 4:07 PM | 58 | 4.20 | 6.10 | 8.00 | 0.00 | 0.00% | - | 0 | 270.12% |
| CMA240419P00060000 | 3/22/2024 7:35 PM | 60 | 8.17 | 8.10 | 10.00 | 0.00 | 0.00% | 6 | 0 | 314.65% |
| CMA240419P00062500 | 2/14/2024 7:32 PM | 62.5 | 13.10 | 11.50 | 13.20 | 0.00 | 0.00% | 1 | 1 | 463.28% |
| CMA240419P00065000 | 12/15/2023 5:16 PM | 65 | 10.80 | 11.10 | 12.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
ZION Zions Bancorporation, National Association
39.87
+1.61%
KEY KeyCorp
14.73
+2.40%
FITB Fifth Third Bancorp
36.04
+5.30%
CFG Citizens Financial Group, Inc.
33.73
+2.52%
WAL Western Alliance Bancorporation
56.43
+1.23%
HBAN Huntington Bancshares Incorporated
13.32
+1.02%
RF Regions Financial Corporation
18.61
-2.08%
FHN First Horizon Corporation
14.58
+2.07%
TFC Truist Financial Corporation
36.62
+2.53%
PNC The PNC Financial Services Group, Inc.
151.96
+2.75%