Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
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 | 273.05% |
| CLMT240816C00008000 | 2024-04-04 11:31AM EDT | 8.00 | 7.50 | 7.80 | 9.90 | 0.00 | - | 52 | 52 | 181.64% |
| CLMT240816C00010000 | 2024-06-17 3:40PM EDT | 10.00 | 6.20 | 6.20 | 6.80 | 0.00 | - | 10 | 135 | 99.61% |
| 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 | 3.60 | 5.60 | 0.00 | - | 3 | 190 | 123.05% |
| CLMT240816C00014000 | 2024-02-05 12:00PM EDT | 14.00 | 3.34 | 3.20 | 3.70 | 0.00 | - | - | 30 | 94.63% |
| CLMT240816C00015000 | 2024-06-13 11:20AM EDT | 15.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 500 | 801 | 58.64% |
| CLMT240816C00016000 | 2024-06-21 3:54PM EDT | 16.00 | 1.50 | 0.25 | 2.45 | 0.00 | - | 508 | 1,817 | 50.15% |
| CLMT240816C00017000 | 2024-06-24 10:57AM EDT | 17.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 21 | 108 | 62.16% |
| CLMT240816C00018000 | 2024-06-27 10:01AM EDT | 18.00 | 0.76 | 0.70 | 0.90 | -0.09 | -10.59% | 15 | 1,791 | 59.38% |
| CLMT240816C00019000 | 2024-06-21 3:10PM EDT | 19.00 | 0.54 | 0.45 | 0.65 | 0.00 | - | 3 | 410 | 59.18% |
| CLMT240816C00020000 | 2024-06-27 10:41AM EDT | 20.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 15 | 2,302 | 62.21% |
| CLMT240816C00021000 | 2024-05-30 11:31AM EDT | 21.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 10 | 90 | 62.79% |
| CLMT240816C00022000 | 2024-06-26 11:22AM EDT | 22.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 2 | 230 | 64.45% |
| CLMT240816C00023000 | 2024-06-10 9:54AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 50 | 61.52% |
| CLMT240816C00024000 | 2024-02-23 10:43AM EDT | 24.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 25 | 74.80% |
| CLMT240816C00025000 | 2024-05-01 2:03PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 200 | 270 | 75.20% |
| CLMT240816C00026000 | 2024-02-21 1:29PM EDT | 26.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 80.08% |
| CLMT240816C00027000 | 2024-02-12 1:00PM EDT | 27.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 25 | 84.96% |
| CLMT240816C00030000 | 2024-01-19 12:29PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 100 | 100 | 103.71% |
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 | 2024-06-25 12:32PM EDT | 9.00 | 0.11 | 0.05 | 0.70 | 0.00 | - | 336 | 3,135 | 139.06% |
| CLMT240816P00010000 | 2024-05-30 10:14AM EDT | 10.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 100 | 1,447 | 124.12% |
| CLMT240816P00011000 | 2024-06-21 1:55PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 525 | 775 | 77.73% |
| CLMT240816P00012000 | 2024-06-25 12:32PM EDT | 12.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 144 | 1,327 | 66.41% |
| CLMT240816P00013000 | 2024-06-18 10:34AM EDT | 13.00 | 0.32 | 0.20 | 0.40 | 0.00 | - | 1 | 406 | 63.09% |
| CLMT240816P00014000 | 2024-06-18 2:15PM EDT | 14.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 640 | 66.11% |
| CLMT240816P00015000 | 2024-06-13 12:44PM EDT | 15.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 567 | 1,183 | 57.47% |
| CLMT240816P00016000 | 2024-06-26 1:37PM EDT | 16.00 | 1.20 | 0.40 | 1.35 | 0.00 | - | 5 | 264 | 62.84% |
| CLMT240816P00017000 | 2024-04-29 3:12PM EDT | 17.00 | 2.27 | 1.40 | 2.10 | 0.00 | - | 15 | 75 | 55.91% |
| CLMT240816P00018000 | 2024-06-20 3:39PM EDT | 18.00 | 2.49 | 2.25 | 2.60 | 0.00 | - | 10 | 59 | 56.06% |
| CLMT240816P00019000 | 2024-06-17 3:27PM EDT | 19.00 | 3.20 | 2.90 | 3.40 | 0.00 | - | 1 | 56 | 54.20% |
| CLMT240816P00020000 | 2024-06-27 11:37AM EDT | 20.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 25 | 45 | 51.66% |
© 2024 Yahoo. All rights reserved.