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 | 626.17% |
| CLMT240517C00008000 | 2024-02-27 1:03PM EDT | 8.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 5 | 25 | 277.93% |
| CLMT240517C00009000 | 2023-12-04 3:10PM EDT | 9.00 | 8.90 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 415.82% |
| CLMT240517C00010000 | 2024-04-15 11:24AM EDT | 10.00 | 5.10 | 5.30 | 6.50 | 0.00 | - | 10 | 60 | 154.10% |
| CLMT240517C00013000 | 2024-03-20 10:00AM EDT | 13.00 | 2.10 | 2.15 | 2.50 | 0.00 | - | 1 | 35 | 0.00% |
| CLMT240517C00014000 | 2024-04-22 10:06AM EDT | 14.00 | 1.50 | 1.95 | 3.00 | 0.00 | - | 5 | 71 | 103.52% |
| CLMT240517C00015000 | 2024-04-23 11:12AM EDT | 15.00 | 1.37 | 1.25 | 1.50 | 0.00 | - | 120 | 386 | 67.87% |
| CLMT240517C00016000 | 2024-04-24 12:56PM EDT | 16.00 | 0.89 | 0.70 | 0.85 | -0.16 | -15.24% | 35 | 1,024 | 60.16% |
| CLMT240517C00017000 | 2024-04-24 1:46PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 21 | 1,206 | 60.35% |
| CLMT240517C00018000 | 2024-04-23 3:05PM EDT | 18.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 118 | 702 | 58.59% |
| CLMT240517C00019000 | 2024-04-24 2:49PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 50 | 260 | 56.84% |
| CLMT240517C00020000 | 2024-04-24 10:28AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 4 | 2,062 | 57.81% |
| CLMT240517C00021000 | 2024-04-23 12:28PM EDT | 21.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 1 | 124 | 191.21% |
| CLMT240517C00022000 | 2024-03-11 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 9 | 151 | 170.31% |
| CLMT240517C00023000 | 2024-02-29 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 130.08% |
| CLMT240517C00024000 | 2023-12-26 2:58PM EDT | 24.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 25 | 54 | 106.25% |
| CLMT240517C00025000 | 2024-01-30 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 175 | 117.97% |
| CLMT240517C00027000 | 2023-12-04 12:10PM EDT | 27.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 154.30% |
| CLMT240517C00030000 | 2023-12-08 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 150.39% |
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 | 223.05% |
| CLMT240517P00009000 | 2024-03-27 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 784 | 920 | 105.47% |
| CLMT240517P00010000 | 2024-04-23 2:40PM EDT | 10.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 4,493 | 98.44% |
| CLMT240517P00011000 | 2024-04-16 10:58AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 150 | 802 | 98.05% |
| CLMT240517P00012000 | 2024-04-23 1:05PM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 1,163 | 73.83% |
| CLMT240517P00013000 | 2024-04-22 12:29PM EDT | 13.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 3,335 | 66.02% |
| CLMT240517P00014000 | 2024-04-23 12:31PM EDT | 14.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 15 | 1,781 | 59.77% |
| CLMT240517P00015000 | 2024-04-24 12:02PM EDT | 15.00 | 0.55 | 0.55 | 0.70 | +0.10 | +22.22% | 50 | 827 | 56.64% |
| CLMT240517P00016000 | 2024-04-24 9:59AM EDT | 16.00 | 0.90 | 1.00 | 1.30 | +0.10 | +12.50% | 5 | 260 | 57.32% |
| CLMT240517P00017000 | 2024-04-23 12:55PM EDT | 17.00 | 1.40 | 1.55 | 1.95 | 0.00 | - | 50 | 59 | 51.66% |
| CLMT240517P00018000 | 2024-03-18 3:11PM EDT | 18.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 25 | 42 | 90.53% |
| CLMT240517P00019000 | 2024-03-20 2:58PM EDT | 19.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 4 | 0 | 113.28% |
| 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 | 258.59% |
© 2024 Yahoo. All rights reserved.