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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517C00005000 | 2024-05-07 9:58AM EDT | 5.00 | 11.50 | 10.80 | 11.40 | 0.00 | - | 5 | 10 | 554.69% |
| CLMT240517C00008000 | 2024-05-09 3:24PM EDT | 8.00 | 8.40 | 7.90 | 8.40 | 0.00 | - | 5 | 15 | 375.00% |
| CLMT240517C00009000 | 2023-12-04 3:10PM EDT | 9.00 | 8.90 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 758.98% |
| CLMT240517C00010000 | 2024-05-09 2:49PM EDT | 10.00 | 5.55 | 5.70 | 6.30 | 0.00 | - | 15 | 50 | 187.50% |
| CLMT240517C00013000 | 2024-04-26 10:30AM EDT | 13.00 | 2.70 | 2.65 | 3.50 | 0.00 | - | 1 | 36 | 123.83% |
| CLMT240517C00014000 | 2024-05-10 10:05AM EDT | 14.00 | 1.90 | 1.75 | 2.75 | +0.40 | +26.67% | 20 | 71 | 125.59% |
| CLMT240517C00015000 | 2024-05-09 3:08PM EDT | 15.00 | 1.65 | 1.00 | 1.25 | 0.00 | - | 3 | 456 | 62.70% |
| CLMT240517C00016000 | 2024-05-10 3:51PM EDT | 16.00 | 0.40 | 0.35 | 0.40 | -0.45 | -52.94% | 1 | 1,707 | 50.78% |
| CLMT240517C00017000 | 2024-05-10 11:36AM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.44 | -89.80% | 41 | 1,461 | 51.56% |
| CLMT240517C00018000 | 2024-05-09 3:28PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 20 | 1,122 | 72.66% |
| CLMT240517C00019000 | 2024-05-09 3:43PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 360 | 75.78% |
| CLMT240517C00020000 | 2024-04-24 10:28AM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 2,058 | 93.75% |
| CLMT240517C00021000 | 2024-04-23 12:28PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 123.44% |
| CLMT240517C00022000 | 2024-03-11 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 9 | 151 | 324.41% |
| CLMT240517C00023000 | 2024-02-29 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 247.66% |
| CLMT240517C00024000 | 2023-12-26 2:58PM EDT | 24.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 25 | 54 | 202.34% |
| CLMT240517C00025000 | 2024-01-30 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 175 | 225.78% |
| CLMT240517C00027000 | 2023-12-04 12:10PM EDT | 27.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 296.88% |
| CLMT240517C00030000 | 2023-12-08 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 290.63% |
Putsfor17 May 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 | 456.25% |
| CLMT240517P00009000 | 2024-03-27 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 784 | 920 | 218.75% |
| CLMT240517P00010000 | 2024-04-25 2:32PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 224 | 4,269 | 182.81% |
| CLMT240517P00011000 | 2024-04-26 11:39AM EDT | 11.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 25 | 802 | 150.00% |
| CLMT240517P00012000 | 2024-04-25 2:32PM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 99 | 1,070 | 118.75% |
| CLMT240517P00013000 | 2024-05-03 11:12AM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 3,335 | 90.63% |
| CLMT240517P00014000 | 2024-05-10 3:52PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 81 | 1,757 | 80.86% |
| CLMT240517P00015000 | 2024-05-10 12:22PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 161 | 872 | 52.73% |
| CLMT240517P00016000 | 2024-05-10 1:13PM EDT | 16.00 | 0.40 | 0.25 | 0.35 | -0.20 | -33.33% | 20 | 291 | 41.02% |
| CLMT240517P00017000 | 2024-05-10 1:11PM EDT | 17.00 | 1.10 | 0.90 | 2.15 | 0.00 | - | 10 | 62 | 109.18% |
| CLMT240517P00018000 | 2024-03-18 3:11PM EDT | 18.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 25 | 42 | 215.23% |
| CLMT240517P00019000 | 2024-03-20 2:58PM EDT | 19.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 4 | 0 | 262.11% |
| 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 | 342.58% |
© 2024 Yahoo. All rights reserved.