CMA - Comerica Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMA190719C000550002019-06-21 3:15PM EDT55.0015.6013.8514.950.00-50194.53%
CMA190719C000600002019-06-07 11:04AM EDT60.0022.5412.8013.500.00-20405.76%
CMA190719C000625002019-07-16 12:58PM EDT62.509.006.606.850.00-5071.09%
CMA190719C000650002019-07-17 3:08PM EDT65.004.304.204.40-2.30-34.85%30060.35%
CMA190719C000675002019-07-17 1:50PM EDT67.501.951.691.91-2.50-56.18%59039.45%
CMA190719C000700002019-07-17 3:01PM EDT70.000.340.290.35-2.01-85.53%93033.11%
CMA190719C000725002019-07-17 3:10PM EDT72.500.050.010.04-0.88-94.62%73037.89%
CMA190719C000750002019-07-17 3:45PM EDT75.000.010.010.03-0.29-96.67%37053.13%
CMA190719C000775002019-07-17 10:11AM EDT77.500.030.010.02-0.03-50.00%6067.19%
CMA190719C000800002019-07-09 11:35AM EDT80.000.040.000.020.00-25079.69%
CMA190719C000825002019-07-02 11:27AM EDT82.500.030.000.010.00-6087.50%
CMA190719C000850002019-07-16 12:04PM EDT85.000.010.000.050.00-30120.31%
CMA190719C000875002019-07-17 3:44PM EDT87.500.750.000.49+0.54+257.14%10194.92%
CMA190719C000900002019-06-07 11:19AM EDT90.000.290.130.300.00-348207.42%
CMA190719C000950002019-06-07 11:19AM EDT95.000.050.000.300.00-2202225.78%
CMA190719C001000002019-07-03 11:07AM EDT100.000.030.000.740.00-10299.61%
CMA190719C001050002019-06-07 11:04AM EDT105.000.140.000.010.00-5050187.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMA190719P000475002019-07-17 9:34AM EDT47.500.050.000.12-0.05-50.00%20214239.06%
CMA190719P000500002019-07-12 3:13PM EDT50.000.050.000.110.00-100207.03%
CMA190719P000550002019-06-19 2:52PM EDT55.000.190.000.040.00-10132.81%
CMA190719P000600002019-07-05 2:51PM EDT60.000.030.000.050.00-12089.84%
CMA190719P000625002019-07-17 10:14AM EDT62.500.030.000.06-0.12-80.00%1069.53%
CMA190719P000650002019-07-17 2:29PM EDT65.000.040.010.07-0.01-20.00%91054.30%
CMA190719P000675002019-07-17 3:57PM EDT67.500.130.110.160.00-319034.96%
CMA190719P000700002019-07-17 3:59PM EDT70.001.151.051.14+0.57+98.28%300031.93%
CMA190719P000725002019-07-17 3:47PM EDT72.503.253.203.40+1.56+92.31%42045.51%
CMA190719P000750002019-07-17 10:30AM EDT75.006.635.705.90+3.11+88.35%32069.14%
CMA190719P000775002019-06-18 1:57PM EDT77.507.407.908.650.00-50123.05%
CMA190719P000800002019-06-03 1:48PM EDT80.0011.208.008.550.00-2430.00%
CMA190719P000825002019-06-14 9:31AM EDT82.5013.009.5510.000.00-340.00%
CMA190719P000850002019-06-07 11:19AM EDT85.0012.1311.4512.650.00-1030.00%
CMA190719P000875002019-06-14 9:36AM EDT87.5018.4513.1017.000.00-162580.00%
CMA190719P000900002019-06-07 11:19AM EDT90.0013.5516.7017.750.00--10.00%
CMA190719P001050002019-06-10 12:07AM EDT105.0018.8032.3533.600.00-20100.00%
CMA190719P001100002019-06-07 11:19AM EDT110.0029.6035.3538.550.00-1400.00%