Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517C00005000 | 2024-01-18 4:19PM EDT | 5.00 | 11.50 | 10.70 | 13.80 | 0.00 | - | 5 | 10 | 695.70% |
| CLMT240517C00008000 | 2024-02-27 1:03PM EDT | 8.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 5 | 25 | 227.34% |
| CLMT240517C00009000 | 2023-12-04 3:10PM EDT | 9.00 | 8.90 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 485.94% |
| CLMT240517C00010000 | 2024-04-15 11:24AM EDT | 10.00 | 5.10 | 5.30 | 6.50 | 0.00 | - | 10 | 60 | 216.80% |
| CLMT240517C00013000 | 2024-04-26 10:30AM EDT | 13.00 | 2.70 | 1.75 | 4.90 | 0.00 | - | 1 | 36 | 92.58% |
| CLMT240517C00014000 | 2024-04-22 10:06AM EDT | 14.00 | 1.50 | 2.20 | 2.95 | 0.00 | - | 5 | 71 | 102.15% |
| CLMT240517C00015000 | 2024-05-01 2:52PM EDT | 15.00 | 1.30 | 1.45 | 1.65 | 0.00 | - | 10 | 456 | 69.34% |
| CLMT240517C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.95 | 0.85 | 1.00 | +0.05 | +5.56% | 94 | 1,588 | 67.77% |
| CLMT240517C00017000 | 2024-05-03 1:20PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 22 | 1,263 | 67.29% |
| CLMT240517C00018000 | 2024-05-03 12:20PM EDT | 18.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 34 | 982 | 67.58% |
| CLMT240517C00019000 | 2024-04-30 2:45PM EDT | 19.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 270 | 65.23% |
| CLMT240517C00020000 | 2024-04-24 10:28AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 2,058 | 68.36% |
| CLMT240517C00021000 | 2024-04-23 12:28PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 80.47% |
| CLMT240517C00022000 | 2024-03-11 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 9 | 151 | 214.06% |
| CLMT240517C00023000 | 2024-02-29 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 163.28% |
| CLMT240517C00024000 | 2023-12-26 2:58PM EDT | 24.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 25 | 54 | 133.20% |
| CLMT240517C00025000 | 2024-01-30 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 175 | 149.22% |
| CLMT240517C00027000 | 2023-12-04 12:10PM EDT | 27.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 197.27% |
| CLMT240517C00030000 | 2023-12-08 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 193.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517P00008000 | 2024-03-19 3:08PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 314.06% |
| CLMT240517P00009000 | 2024-03-27 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 784 | 920 | 151.56% |
| CLMT240517P00010000 | 2024-04-25 2:32PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 224 | 4,269 | 126.56% |
| CLMT240517P00011000 | 2024-04-26 11:39AM EDT | 11.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 25 | 802 | 118.75% |
| CLMT240517P00012000 | 2024-04-25 2:32PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 99 | 1,070 | 163.67% |
| CLMT240517P00013000 | 2024-05-03 11:12AM EDT | 13.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 15 | 3,335 | 97.27% |
| CLMT240517P00014000 | 2024-05-02 3:50PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,791 | 79.69% |
| CLMT240517P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 3 | 817 | 74.41% |
| CLMT240517P00016000 | 2024-05-02 12:32PM EDT | 16.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 15 | 245 | 69.92% |
| CLMT240517P00017000 | 2024-04-23 12:55PM EDT | 17.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 50 | 59 | 69.43% |
| CLMT240517P00018000 | 2024-03-18 3:11PM EDT | 18.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 25 | 42 | 158.01% |
| CLMT240517P00019000 | 2024-03-20 2:58PM EDT | 19.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 4 | 0 | 190.43% |
| CLMT240517P00020000 | 2024-01-23 12:54PM EDT | 20.00 | 4.64 | 3.10 | 3.30 | 0.00 | - | 20 | 24 | 0.00% |
| CLMT240517P00030000 | 2024-01-11 2:56PM EDT | 30.00 | 12.90 | 13.10 | 15.60 | 0.00 | - | - | 0 | 262.89% |
© 2024 Yahoo. All rights reserved.