Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517C00012500 | 2024-05-03 3:46PM EDT | 12.50 | 0.81 | 0.80 | 1.10 | 0.00 | - | 3 | 31 | 61.52% |
| CMP240517C00015000 | 2024-05-03 2:37PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 571 | 63.28% |
| CMP240517C00017500 | 2024-04-23 11:28AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 604 | 160.16% |
| CMP240517C00020000 | 2024-05-02 12:12PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 129 | 113.28% |
| CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 238.28% |
| CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 253.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517P00007500 | 2024-04-19 2:24PM EDT | 7.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 203.13% |
| CMP240517P00010000 | 2024-04-29 11:32AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 176.95% |
| CMP240517P00012500 | 2024-05-06 10:00AM EDT | 12.50 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 1 | 134 | 69.92% |
| CMP240517P00015000 | 2024-04-30 2:02PM EDT | 15.00 | 2.40 | 1.85 | 2.05 | 0.00 | - | 2 | 56 | 62.50% |
| CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 4.20 | 4.50 | 0.00 | - | 10 | 34 | 119.92% |
| CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 30 | 0 | 125.00% |
| CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 436.13% |
© 2024 Yahoo. All rights reserved.