Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 317.97% |
| CLMT240816C00008000 | 2024-04-04 11:31AM EDT | 8.00 | 7.50 | 7.80 | 9.90 | 0.00 | - | 52 | 52 | 209.57% |
| CLMT240816C00010000 | 2024-06-17 3:40PM EDT | 10.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 134.38% |
| CLMT240816C00014000 | 2024-02-05 12:00PM EDT | 14.00 | 3.34 | 3.20 | 3.70 | 0.00 | - | - | 30 | 104.88% |
| CLMT240816C00015000 | 2024-06-13 11:20AM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| CLMT240816C00016000 | 2024-06-21 3:54PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.39% |
| CLMT240816C00017000 | 2024-06-24 10:57AM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CLMT240816C00018000 | 2024-06-24 3:01PM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| CLMT240816C00019000 | 2024-06-21 3:10PM EDT | 19.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CLMT240816C00020000 | 2024-06-20 3:09PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CLMT240816C00021000 | 2024-05-30 11:31AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CLMT240816C00022000 | 2024-04-02 2:31PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 19 | 230 | 75.98% |
| CLMT240816C00023000 | 2024-06-10 9:54AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CLMT240816C00024000 | 2024-02-23 10:43AM EDT | 24.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 25 | 76.56% |
| CLMT240816C00025000 | 2024-05-01 2:03PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 200 | 270 | 76.76% |
| CLMT240816C00026000 | 2024-02-21 1:29PM EDT | 26.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 81.64% |
| CLMT240816C00027000 | 2024-02-12 1:00PM EDT | 27.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 25 | 86.33% |
| CLMT240816C00030000 | 2024-01-19 12:29PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 100 | 100 | 104.88% |
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 | 0.00 | 0.00 | +0.01 | +10.00% | 336 | 0 | 50.00% |
| CLMT240816P00010000 | 2024-05-30 10:14AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CLMT240816P00011000 | 2024-06-21 1:55PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| CLMT240816P00012000 | 2024-06-25 12:32PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | +0.04 | +19.05% | 144 | 0 | 25.00% |
| CLMT240816P00013000 | 2024-06-18 10:34AM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLMT240816P00014000 | 2024-06-18 2:15PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CLMT240816P00015000 | 2024-06-13 12:44PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| CLMT240816P00016000 | 2024-06-25 3:21PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | +0.15 | +13.64% | 5 | 0 | 0.00% |
| CLMT240816P00017000 | 2024-04-29 3:12PM EDT | 17.00 | 2.27 | 1.40 | 2.10 | 0.00 | - | 15 | 75 | 61.33% |
| CLMT240816P00018000 | 2024-06-20 3:39PM EDT | 18.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CLMT240816P00019000 | 2024-06-17 3:27PM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLMT240816P00020000 | 2024-05-07 10:06AM EDT | 20.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 5 | 55 | 54.49% |
© 2024 Yahoo. All rights reserved.