Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117C00003000 | 2024-05-21 10:55AM EDT | 3.00 | 12.85 | 12.00 | 13.90 | 0.00 | - | 10 | 1,473 | 221.68% |
| CLMT250117C00005000 | 2024-05-21 12:44PM EDT | 5.00 | 10.70 | 10.70 | 12.20 | 0.00 | - | 5 | 640 | 118.56% |
| CLMT250117C00008000 | 2024-06-10 10:01AM EDT | 8.00 | 8.24 | 7.90 | 9.40 | 0.00 | - | 1 | 260 | 86.91% |
| CLMT250117C00010000 | 2024-06-14 2:33PM EDT | 10.00 | 6.80 | 6.70 | 7.90 | -0.14 | -2.02% | 15 | 794 | 88.96% |
| CLMT250117C00013000 | 2024-06-13 2:41PM EDT | 13.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 41 | 916 | 62.01% |
| CLMT250117C00015000 | 2024-06-13 2:12PM EDT | 15.00 | 3.31 | 3.20 | 3.50 | 0.00 | - | 1 | 1,829 | 58.59% |
| CLMT250117C00017000 | 2024-06-13 1:44PM EDT | 17.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 16 | 3,269 | 56.74% |
| CLMT250117C00020000 | 2024-06-13 2:58PM EDT | 20.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 20 | 11,888 | 54.44% |
| CLMT250117C00022000 | 2024-06-12 10:52AM EDT | 22.00 | 1.16 | 0.90 | 1.10 | 0.00 | - | 31 | 931 | 53.81% |
| CLMT250117C00025000 | 2024-06-12 10:33AM EDT | 25.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 24 | 2,306 | 53.03% |
| CLMT250117C00027000 | 2024-06-03 1:13PM EDT | 27.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 1,298 | 56.15% |
| CLMT250117C00030000 | 2024-06-13 11:10AM EDT | 30.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 492 | 1,682 | 55.66% |
| CLMT250117C00035000 | 2024-06-13 3:01PM EDT | 35.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 50 | 1,160 | 56.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117P00003000 | 2023-01-24 12:20PM EDT | 3.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 112 | 114 | 458.20% |
| CLMT250117P00005000 | 2023-01-24 12:20PM EDT | 5.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 48 | 53 | 267.48% |
| CLMT250117P00008000 | 2024-05-20 3:36PM EDT | 8.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 10 | 463 | 80.96% |
| CLMT250117P00010000 | 2024-06-12 11:59AM EDT | 10.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 5 | 1,666 | 58.79% |
| CLMT250117P00013000 | 2024-05-20 3:56PM EDT | 13.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 120 | 555 | 52.69% |
| CLMT250117P00015000 | 2024-06-12 11:59AM EDT | 15.00 | 1.67 | 1.75 | 1.95 | 0.00 | - | 5 | 878 | 51.86% |
| CLMT250117P00017000 | 2024-05-24 1:59PM EDT | 17.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 10 | 705 | 49.95% |
| CLMT250117P00020000 | 2024-05-28 9:45AM EDT | 20.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 5 | 636 | 47.22% |
| CLMT250117P00022000 | 2024-05-07 12:28PM EDT | 22.00 | 6.10 | 5.30 | 6.70 | 0.00 | - | 5 | 250 | 48.78% |
| CLMT250117P00025000 | 2024-05-13 2:59PM EDT | 25.00 | 9.50 | 8.40 | 8.80 | 0.00 | - | 30 | 195 | 0.00% |
| CLMT250117P00027000 | 2024-01-30 4:21PM EDT | 27.00 | 11.60 | 11.00 | 12.00 | 0.00 | - | 4 | 39 | 59.08% |
| CLMT250117P00030000 | 2024-01-23 12:43PM EDT | 30.00 | 14.40 | 12.40 | 12.90 | 0.00 | - | 25 | 10 | 0.00% |
| CLMT250117P00035000 | 2024-02-20 10:54AM EDT | 35.00 | 17.85 | 20.00 | 21.50 | 0.00 | - | - | 0 | 109.91% |
© 2024 Yahoo. All rights reserved.