Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517C00012500 | 2024-04-30 1:12PM EDT | 12.50 | 0.75 | 0.65 | 0.80 | +0.14 | +22.95% | 2 | 33 | 67.97% |
| CMP240517C00015000 | 2024-04-30 3:38PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 46 | 479 | 71.09% |
| CMP240517C00017500 | 2024-04-23 11:28AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 604 | 148.05% |
| CMP240517C00020000 | 2024-04-26 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 103.13% |
| CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 210.55% |
| CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 221.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517P00007500 | 2024-04-19 2:24PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 223.44% |
| CMP240517P00010000 | 2024-04-29 11:32AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 73.44% |
| CMP240517P00012500 | 2024-04-26 10:50AM EDT | 12.50 | 0.70 | 0.70 | 0.80 | +0.20 | +40.00% | 5 | 119 | 65.63% |
| CMP240517P00015000 | 2024-04-30 2:02PM EDT | 15.00 | 2.40 | 1.55 | 4.50 | -0.25 | -9.43% | 2 | 58 | 115.23% |
| CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 3.40 | 5.60 | 0.00 | - | 10 | 34 | 169.92% |
| CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 6.00 | 9.20 | 0.00 | - | 30 | 0 | 114.84% |
| CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 286.13% |
© 2024 Yahoo. All rights reserved.