Compass Minerals International, Inc. (CMP)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517C00012500 | 2024-04-25 1:19PM EDT | 12.50 | 0.61 | 0.25 | 1.30 | 0.00 | - | 12 | 33 | 82.62% |
| CMP240517C00015000 | 2024-04-26 1:52PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 41 | 469 | 62.89% |
| CMP240517C00017500 | 2024-04-23 11:28AM EDT | 17.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 604 | 72.66% |
| CMP240517C00020000 | 2024-04-18 1:26PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 87.50% |
| CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 182.42% |
| CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 193.36% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CMP240517P00010000 | 2024-04-25 12:48PM EDT | 10.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 22 | 78.13% |
| CMP240517P00012500 | 2024-04-26 10:50AM EDT | 12.50 | 0.50 | 0.50 | 0.65 | -0.40 | -44.44% | 62 | 59 | 66.99% |
| CMP240517P00015000 | 2024-04-25 2:42PM EDT | 15.00 | 2.65 | 1.80 | 2.95 | 0.00 | - | 4 | 58 | 84.96% |
| CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 3.00 | 6.40 | 0.00 | - | 10 | 44 | 106.84% |
| CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 5.20 | 8.70 | 0.00 | - | 30 | 0 | 285.94% |
| CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 321.88% |
© 2024 Yahoo. All rights reserved.