Compass Minerals International, Inc. (CMP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMP240621C00012500 | 2024-05-31 10:18AM EDT | 12.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| CMP240621C00015000 | 2024-05-31 12:39PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 12.50% |
| CMP240621C00017500 | 2024-05-30 10:12AM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 25.00% |
| CMP240621C00020000 | 2024-05-22 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 50.00% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 142.19% |
| CMP240621C00025000 | 2024-05-24 12:16PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 179.69% |
| CMP240621C00030000 | 2024-05-29 11:27AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| 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 | 286.33% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 300.00% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 292.58% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 292.19% |
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 | 227.34% |
| CMP240621P00010000 | 2024-05-24 3:31PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| CMP240621P00012500 | 2024-05-30 11:36AM EDT | 12.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,954 | 6.25% |
| CMP240621P00015000 | 2024-05-29 3:33PM EDT | 15.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 0.00% |
| CMP240621P00017500 | 2024-05-21 1:26PM EDT | 17.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 0.00% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 259.96% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 144.92% |
| 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 | 342.77% |
| CMP240621P00030000 | 2024-03-19 2:39PM EDT | 30.00 | 12.44 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| 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.