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 | 2024-05-08 1:26PM EDT | 12.50 | 1.08 | 1.05 | 1.75 | -0.37 | -25.52% | 3 | 30 | 102.73% |
| CMP240517C00015000 | 2024-05-08 3:50PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 54 | 1,803 | 68.36% |
| CMP240517C00017500 | 2024-05-07 11:46AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 598 | 174.22% |
| CMP240517C00020000 | 2024-05-07 1:27PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 125.00% |
| CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 265.63% |
| CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 283.59% |
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 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 6 | 187.50% |
| CMP240517P00010000 | 2024-05-06 1:50PM EDT | 10.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 186.72% |
| CMP240517P00012500 | 2024-05-08 10:29AM EDT | 12.50 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 24 | 1,521 | 55.47% |
| CMP240517P00015000 | 2024-05-07 10:39AM EDT | 15.00 | 1.95 | 0.95 | 1.70 | +0.45 | +30.00% | 5 | 55 | 74.61% |
| CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 2.60 | 5.20 | 0.00 | - | 10 | 34 | 283.98% |
| CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 6.10 | 8.30 | 0.00 | - | 30 | 0 | 271.88% |
| CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 296.88% |
© 2024 Yahoo. All rights reserved.