Compass Minerals International, Inc. (CMP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220C00007500 | 2024-05-16 10:54AM EDT | 7.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| CMP241220C00010000 | 2024-05-23 2:00PM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| CMP241220C00012500 | 2024-05-30 3:50PM EDT | 12.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CMP241220C00015000 | 2024-05-22 12:43PM EDT | 15.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| CMP241220C00017500 | 2024-05-31 12:21PM EDT | 17.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| CMP241220C00020000 | 2024-05-14 12:03PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CMP241220C00025000 | 2024-05-29 12:33PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-05-30 10:15AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 25.00% |
| CMP241220C00032500 | 2024-03-25 2:08PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CMP241220C00035000 | 2024-03-25 12:37PM EDT | 35.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 117.29% |
| CMP241220C00037500 | 2024-03-15 12:26PM EDT | 37.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 76.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-05-30 2:42PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 734 | 25.00% |
| CMP241220P00010000 | 2024-05-21 11:52AM EDT | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 12.50% |
| CMP241220P00012500 | 2024-05-31 2:04PM EDT | 12.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 1.56% |
| CMP241220P00015000 | 2024-05-29 3:33PM EDT | 15.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| CMP241220P00017500 | 2024-05-09 3:08PM EDT | 17.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 46 | 139 | 0.00% |
| CMP241220P00020000 | 2024-04-19 3:58PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| CMP241220P00022500 | 2024-03-28 3:24PM EDT | 22.50 | 7.66 | 9.50 | 11.30 | 0.00 | - | 1 | 28 | 77.49% |
| CMP241220P00025000 | 2024-03-27 11:00AM EDT | 25.00 | 10.30 | 11.60 | 13.20 | 0.00 | - | 8 | 8 | 66.11% |
| CMP241220P00027500 | 2024-02-28 2:35PM EDT | 27.50 | 6.90 | 11.80 | 14.00 | 0.00 | - | - | 45 | 0.00% |
| CMP241220P00030000 | 2024-03-08 3:59PM EDT | 30.00 | 9.45 | 13.20 | 17.90 | 0.00 | - | 10 | 0 | 98.58% |
© 2024 Yahoo. All rights reserved.