Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517C00005000 | 2024-01-18 4:19PM EDT | 5.00 | 11.50 | 10.70 | 13.80 | 0.00 | - | 5 | 10 | 681.25% |
| CLMT240517C00008000 | 2024-02-27 1:03PM EDT | 8.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 5 | 25 | 305.47% |
| CLMT240517C00009000 | 2023-12-04 3:10PM EDT | 9.00 | 8.90 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 450.39% |
| CLMT240517C00010000 | 2024-04-15 11:24AM EDT | 10.00 | 5.10 | 4.70 | 5.90 | 0.00 | - | 10 | 60 | 173.05% |
| CLMT240517C00013000 | 2024-04-26 10:30AM EDT | 13.00 | 2.70 | 2.70 | 2.85 | -0.05 | -1.82% | 1 | 36 | 79.30% |
| CLMT240517C00014000 | 2024-04-22 10:06AM EDT | 14.00 | 1.50 | 1.85 | 2.00 | 0.00 | - | 5 | 71 | 69.73% |
| CLMT240517C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 60 | 386 | 64.65% |
| CLMT240517C00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 95 | 1,099 | 61.13% |
| CLMT240517C00017000 | 2024-04-26 11:32AM EDT | 17.00 | 0.41 | 0.35 | 0.40 | -0.09 | -18.00% | 95 | 1,206 | 60.16% |
| CLMT240517C00018000 | 2024-04-26 2:34PM EDT | 18.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 224 | 702 | 61.13% |
| CLMT240517C00019000 | 2024-04-24 2:49PM EDT | 19.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 50 | 265 | 65.43% |
| CLMT240517C00020000 | 2024-04-24 10:28AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 2,058 | 62.50% |
| CLMT240517C00021000 | 2024-04-23 12:28PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 64.06% |
| CLMT240517C00022000 | 2024-03-11 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 9 | 151 | 183.40% |
| CLMT240517C00023000 | 2024-02-29 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 140.23% |
| CLMT240517C00024000 | 2023-12-26 2:58PM EDT | 24.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 25 | 54 | 114.45% |
| CLMT240517C00025000 | 2024-01-30 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 175 | 126.95% |
| CLMT240517C00027000 | 2023-12-04 12:10PM EDT | 27.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 166.02% |
| CLMT240517C00030000 | 2023-12-08 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 161.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517P00008000 | 2024-03-19 3:08PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 237.89% |
| CLMT240517P00009000 | 2024-03-27 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 784 | 920 | 112.50% |
| CLMT240517P00010000 | 2024-04-25 2:32PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 224 | 4,269 | 92.19% |
| CLMT240517P00011000 | 2024-04-26 11:39AM EDT | 11.00 | 0.25 | 0.05 | 0.10 | +0.15 | +150.00% | 25 | 802 | 92.58% |
| CLMT240517P00012000 | 2024-04-25 2:32PM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 99 | 1,070 | 66.80% |
| CLMT240517P00013000 | 2024-04-22 12:29PM EDT | 13.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 3,335 | 66.21% |
| CLMT240517P00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 10 | 1,781 | 60.55% |
| CLMT240517P00015000 | 2024-04-26 3:45PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 11 | 817 | 57.23% |
| CLMT240517P00016000 | 2024-04-24 9:59AM EDT | 16.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 5 | 265 | 53.91% |
| CLMT240517P00017000 | 2024-04-23 12:55PM EDT | 17.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 50 | 59 | 51.56% |
| CLMT240517P00018000 | 2024-03-18 3:11PM EDT | 18.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 25 | 42 | 93.55% |
| CLMT240517P00019000 | 2024-03-20 2:58PM EDT | 19.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 4 | 0 | 117.77% |
| CLMT240517P00020000 | 2024-01-23 12:54PM EDT | 20.00 | 4.64 | 3.10 | 3.30 | 0.00 | - | 20 | 24 | 0.00% |
| CLMT240517P00030000 | 2024-01-11 2:56PM EDT | 30.00 | 12.90 | 13.10 | 15.60 | 0.00 | - | - | 0 | 272.66% |
© 2024 Yahoo. All rights reserved.