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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117C00003000 | 2024-05-21 10:55AM EDT | 3.00 | 12.85 | 11.90 | 13.90 | 0.00 | - | 10 | 1,473 | 241.99% |
| CLMT250117C00005000 | 2024-06-24 10:41AM EDT | 5.00 | 11.40 | 10.80 | 11.90 | 0.00 | - | 40 | 602 | 124.41% |
| CLMT250117C00008000 | 2024-06-10 10:01AM EDT | 8.00 | 8.24 | 8.00 | 9.00 | 0.00 | - | 1 | 260 | 87.89% |
| CLMT250117C00010000 | 2024-06-25 1:06PM EDT | 10.00 | 7.00 | 6.50 | 7.10 | +0.09 | +1.30% | 1 | 778 | 77.15% |
| CLMT250117C00013000 | 2024-06-20 1:36PM EDT | 13.00 | 4.62 | 4.30 | 4.90 | 0.00 | - | 41 | 904 | 67.53% |
| CLMT250117C00015000 | 2024-06-25 3:57PM EDT | 15.00 | 3.30 | 3.10 | 3.50 | -0.30 | -8.33% | 30 | 1,918 | 60.89% |
| CLMT250117C00017000 | 2024-06-24 2:42PM EDT | 17.00 | 2.50 | 2.20 | 2.50 | 0.00 | - | 130 | 3,191 | 58.06% |
| CLMT250117C00020000 | 2024-06-20 1:35PM EDT | 20.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 100 | 11,978 | 54.69% |
| CLMT250117C00022000 | 2024-06-20 10:11AM EDT | 22.00 | 1.02 | 0.85 | 1.00 | 0.00 | - | 31 | 931 | 54.25% |
| CLMT250117C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 90 | 2,575 | 54.30% |
| CLMT250117C00027000 | 2024-06-03 1:13PM EDT | 27.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 1,298 | 55.66% |
| CLMT250117C00030000 | 2024-06-24 9:49AM EDT | 30.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 50 | 1,692 | 56.54% |
| CLMT250117C00035000 | 2024-06-25 10:11AM EDT | 35.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 50 | 1,260 | 58.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT250117P00003000 | 2023-01-24 12:20PM EDT | 3.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 112 | 114 | 468.75% |
| CLMT250117P00005000 | 2023-01-24 12:20PM EDT | 5.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 48 | 53 | 273.24% |
| CLMT250117P00008000 | 2024-06-25 2:03PM EDT | 8.00 | 0.22 | 0.15 | 0.75 | -0.03 | -12.00% | 588 | 463 | 82.32% |
| CLMT250117P00010000 | 2024-06-25 2:03PM EDT | 10.00 | 0.39 | 0.35 | 0.45 | +0.02 | +5.41% | 252 | 1,666 | 58.30% |
| CLMT250117P00013000 | 2024-06-24 9:58AM EDT | 13.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 5 | 560 | 51.03% |
| CLMT250117P00015000 | 2024-06-24 9:43AM EDT | 15.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 1 | 879 | 49.76% |
| CLMT250117P00017000 | 2024-05-24 1:59PM EDT | 17.00 | 3.00 | 2.55 | 2.90 | 0.00 | - | 10 | 705 | 47.61% |
| CLMT250117P00020000 | 2024-06-18 11:19AM EDT | 20.00 | 4.65 | 4.50 | 5.00 | 0.00 | - | 5 | 641 | 46.19% |
| CLMT250117P00022000 | 2024-05-07 12:28PM EDT | 22.00 | 6.10 | 5.30 | 6.70 | 0.00 | - | 5 | 250 | 47.17% |
| CLMT250117P00025000 | 2024-05-13 2:59PM EDT | 25.00 | 9.50 | 8.40 | 8.80 | 0.00 | - | 30 | 195 | 0.00% |
| CLMT250117P00027000 | 2024-01-30 4:21PM EDT | 27.00 | 11.60 | 11.00 | 12.00 | 0.00 | - | 4 | 39 | 56.64% |
| CLMT250117P00030000 | 2024-01-23 12:43PM EDT | 30.00 | 14.40 | 12.40 | 12.90 | 0.00 | - | 25 | 10 | 0.00% |
| CLMT250117P00035000 | 2024-02-20 10:54AM EDT | 35.00 | 17.85 | 20.00 | 21.50 | 0.00 | - | - | 0 | 110.25% |
© 2024 Yahoo. All rights reserved.