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 | 2024-05-09 1:45PM EDT | 12.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 30 | 54.69% |
| CMP240517C00015000 | 2024-05-09 3:34PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,208 | 74.22% |
| CMP240517C00017500 | 2024-05-10 11:26AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 2 | 598 | 156.25% |
| CMP240517C00020000 | 2024-05-07 1:27PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 156.25% |
| CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 317.58% |
| CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 334.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240517P00007500 | 2024-05-08 3:54PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 332.81% |
| CMP240517P00010000 | 2024-05-06 1:50PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 184.77% |
| CMP240517P00012500 | 2024-05-10 3:54PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | +0.02 | +5.26% | 13 | 1,427 | 53.52% |
| CMP240517P00015000 | 2024-05-08 10:12AM EDT | 15.00 | 1.95 | 2.05 | 4.40 | 0.00 | - | 5 | 21 | 198.05% |
| CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 4.20 | 6.90 | 0.00 | - | 10 | 34 | 237.11% |
| CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 6.80 | 8.50 | 0.00 | - | 30 | 0 | 167.19% |
| CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 416.41% |
© 2024 Yahoo. All rights reserved.