Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 2024-05-10 2:02PM EDT | 10.00 | 2.60 | 2.55 | 5.00 | 0.00 | - | - | 6 | 119.73% |
| CMP240621C00012500 | 2024-05-21 11:36AM EDT | 12.50 | 1.08 | 1.00 | 2.25 | -0.06 | -5.26% | 1 | 86 | 78.22% |
| CMP240621C00015000 | 2024-05-21 10:13AM EDT | 15.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 23 | 624 | 50.59% |
| CMP240621C00017500 | 2024-05-20 11:58AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 149 | 64.84% |
| CMP240621C00020000 | 2024-05-20 12:08PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 295 | 75.78% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 105.08% |
| CMP240621C00025000 | 2024-04-18 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 107.03% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 134.38% |
| CMP240621C00030000 | 2024-03-20 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 191.80% |
| CMP240621C00032500 | 2024-03-25 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CMP240621C00035000 | 2024-03-18 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 512 | 215.63% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 226.17% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 220.90% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 220.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621P00007500 | 2024-04-01 10:04AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 179.88% |
| CMP240621P00010000 | 2024-05-20 10:00AM EDT | 10.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 2 | 107 | 143.16% |
| CMP240621P00012500 | 2024-05-20 12:14PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 40 | 2,201 | 51.37% |
| CMP240621P00015000 | 2024-05-21 1:26PM EDT | 15.00 | 1.95 | 1.75 | 1.95 | +0.03 | +1.56% | 24 | 653 | 49.81% |
| CMP240621P00017500 | 2024-05-21 1:26PM EDT | 17.50 | 4.36 | 2.75 | 4.90 | -0.44 | -9.17% | 18 | 64 | 121.09% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 215.04% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 150.39% |
| CMP240621P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMP240621P00027500 | 2024-03-11 12:55PM EDT | 27.50 | 6.76 | 11.50 | 15.80 | 0.00 | - | 14 | 0 | 281.05% |
| CMP240621P00030000 | 2024-03-19 2:39PM EDT | 30.00 | 12.44 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 143.75% |
| CMP240621P00032500 | 2023-11-27 12:13PM EDT | 32.50 | 8.50 | 7.20 | 8.20 | 0.00 | - | 10 | 11 | 0.00% |
| CMP240621P00035000 | 2023-12-11 12:33PM EDT | 35.00 | 10.50 | 13.00 | 16.90 | 0.00 | - | 9 | 10 | 0.00% |
| CMP240621P00040000 | 2023-11-20 4:37PM EDT | 40.00 | 14.80 | 13.70 | 16.30 | 0.00 | - | - | 0 | 0.00% |
| CMP240621P00042500 | 2023-11-24 11:26AM EDT | 42.50 | 17.00 | 14.50 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.