Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220C00007500 | 2024-05-16 10:54AM EDT | 7.50 | 5.59 | 4.50 | 5.80 | 0.00 | - | 20 | 30 | 57.62% |
| CMP241220C00010000 | 2024-05-23 2:00PM EDT | 10.00 | 3.80 | 3.10 | 3.90 | 0.00 | - | 10 | 46 | 62.89% |
| CMP241220C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 2.30 | 2.10 | 2.40 | 0.00 | - | 2 | 61 | 62.21% |
| CMP241220C00015000 | 2024-05-22 12:43PM EDT | 15.00 | 1.64 | 0.95 | 1.70 | 0.00 | - | 2 | 117 | 59.23% |
| CMP241220C00017500 | 2024-05-20 3:02PM EDT | 17.50 | 1.00 | 0.25 | 0.90 | 0.00 | - | 5 | 73 | 51.47% |
| CMP241220C00020000 | 2024-05-14 12:03PM EDT | 20.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 24 | 56.35% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 51.76% |
| CMP241220C00025000 | 2024-05-09 12:08PM EDT | 25.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 54 | 67.09% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-05-28 3:44PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| CMP241220C00032500 | 2024-03-25 2:08PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CMP241220C00035000 | 2024-03-25 12:37PM EDT | 35.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 120.41% |
| CMP241220C00037500 | 2024-03-15 12:26PM EDT | 37.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 79.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-05-23 12:55PM EDT | 7.50 | 0.35 | 0.30 | 0.55 | 0.00 | - | 3 | 734 | 68.65% |
| CMP241220P00010000 | 2024-05-21 11:52AM EDT | 10.00 | 0.82 | 0.60 | 1.30 | 0.00 | - | 20 | 88 | 57.72% |
| CMP241220P00012500 | 2024-05-28 12:56PM EDT | 12.50 | 1.80 | 0.80 | 2.45 | 0.00 | - | 1 | 954 | 64.94% |
| CMP241220P00015000 | 2024-05-08 12:03PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 204 | 263 | 0.00% |
| CMP241220P00017500 | 2024-05-09 3:08PM EDT | 17.50 | 5.24 | 5.20 | 5.70 | 0.00 | - | 46 | 139 | 52.34% |
| CMP241220P00020000 | 2024-04-19 3:58PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| CMP241220P00022500 | 2024-03-28 3:24PM EDT | 22.50 | 7.66 | 9.50 | 11.30 | 0.00 | - | 1 | 28 | 58.98% |
| CMP241220P00025000 | 2024-03-27 11:00AM EDT | 25.00 | 10.30 | 11.60 | 13.20 | 0.00 | - | 8 | 8 | 79.39% |
| CMP241220P00027500 | 2024-02-28 2:35PM EDT | 27.50 | 6.90 | 11.80 | 14.00 | 0.00 | - | - | 45 | 0.00% |
| CMP241220P00030000 | 2024-03-08 3:59PM EDT | 30.00 | 9.45 | 13.20 | 17.90 | 0.00 | - | 10 | 0 | 77.25% |
© 2024 Yahoo. All rights reserved.