Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240816C00005000 | 2024-04-04 11:31AM EDT | 5.00 | 10.30 | 10.80 | 12.80 | 0.00 | - | 52 | 27 | 273.63% |
| CLMT240816C00008000 | 2024-04-04 11:31AM EDT | 8.00 | 7.50 | 7.80 | 9.90 | 0.00 | - | 52 | 52 | 180.86% |
| CLMT240816C00010000 | 2024-05-13 10:17AM EDT | 10.00 | 6.16 | 6.20 | 8.20 | 0.00 | - | 15 | 125 | 159.47% |
| CLMT240816C00011000 | 2024-03-18 9:30AM EDT | 11.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 0.00% |
| CLMT240816C00013000 | 2024-05-21 10:28AM EDT | 13.00 | 3.35 | 3.40 | 4.60 | 0.00 | - | 3 | 190 | 88.77% |
| CLMT240816C00014000 | 2024-02-05 12:00PM EDT | 14.00 | 3.34 | 3.20 | 3.70 | 0.00 | - | - | 30 | 91.70% |
| CLMT240816C00015000 | 2024-06-13 11:20AM EDT | 15.00 | 2.25 | 1.15 | 3.20 | 0.00 | - | 500 | 801 | 61.62% |
| CLMT240816C00016000 | 2024-06-07 9:50AM EDT | 16.00 | 1.40 | 0.00 | 2.95 | 0.00 | - | 25 | 2,112 | 54.30% |
| CLMT240816C00017000 | 2024-06-06 9:57AM EDT | 17.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 2 | 87 | 69.92% |
| CLMT240816C00018000 | 2024-06-13 2:28PM EDT | 18.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 150 | 622 | 59.38% |
| CLMT240816C00019000 | 2024-06-04 10:37AM EDT | 19.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 5 | 410 | 61.33% |
| CLMT240816C00020000 | 2024-06-03 1:57PM EDT | 20.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1,029 | 2,302 | 51.37% |
| CLMT240816C00021000 | 2024-05-30 11:31AM EDT | 21.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 10 | 90 | 55.27% |
| CLMT240816C00022000 | 2024-04-02 2:31PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 19 | 230 | 68.16% |
| CLMT240816C00023000 | 2024-06-10 9:54AM EDT | 23.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 50 | 61.52% |
| CLMT240816C00024000 | 2024-02-23 10:43AM EDT | 24.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 25 | 68.95% |
| CLMT240816C00025000 | 2024-05-01 2:03PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 200 | 270 | 69.14% |
| CLMT240816C00026000 | 2024-02-21 1:29PM EDT | 26.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 73.63% |
| CLMT240816C00027000 | 2024-02-12 1:00PM EDT | 27.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 25 | 77.93% |
| CLMT240816C00030000 | 2024-01-19 12:29PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 100 | 100 | 94.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240816P00008000 | 2024-04-22 10:59AM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| CLMT240816P00009000 | 2024-06-13 10:40AM EDT | 9.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 112 | 2,097 | 99.90% |
| CLMT240816P00010000 | 2024-05-30 10:14AM EDT | 10.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 100 | 1,447 | 119.92% |
| CLMT240816P00011000 | 2024-06-04 9:38AM EDT | 11.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 112 | 561 | 73.44% |
| CLMT240816P00012000 | 2024-06-13 10:40AM EDT | 12.00 | 0.35 | 0.20 | 0.35 | +0.12 | +52.17% | 48 | 921 | 66.41% |
| CLMT240816P00013000 | 2024-06-04 9:38AM EDT | 13.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 48 | 406 | 51.37% |
| CLMT240816P00014000 | 2024-06-06 12:54PM EDT | 14.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 630 | 64.16% |
| CLMT240816P00015000 | 2024-06-13 12:44PM EDT | 15.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 567 | 1,183 | 62.21% |
| CLMT240816P00016000 | 2024-06-11 3:56PM EDT | 16.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 5 | 228 | 62.50% |
| CLMT240816P00017000 | 2024-04-29 3:12PM EDT | 17.00 | 2.27 | 1.40 | 2.10 | 0.00 | - | 15 | 75 | 59.13% |
| CLMT240816P00018000 | 2024-04-08 10:14AM EDT | 18.00 | 3.41 | 2.55 | 2.95 | 0.00 | - | 10 | 10 | 58.01% |
| CLMT240816P00019000 | 2024-06-13 11:28AM EDT | 19.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | 5 | 55 | 55.37% |
| CLMT240816P00020000 | 2024-05-07 10:06AM EDT | 20.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 5 | 55 | 56.45% |
© 2024 Yahoo. All rights reserved.