Compass, Inc. (COMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240816C00001000 | 2024-05-13 10:28AM EDT | 1.00 | 3.20 | 2.90 | 3.00 | 0.00 | - | 100 | 55 | 426.56% |
| COMP240816C00002000 | 2024-06-13 9:30AM EDT | 2.00 | 1.90 | 1.25 | 2.00 | 0.00 | - | 2 | 10 | 96.88% |
| COMP240816C00003000 | 2024-06-12 10:52AM EDT | 3.00 | 1.12 | 0.40 | 1.15 | 0.00 | - | 6 | 542 | 77.34% |
| COMP240816C00004000 | 2024-06-17 1:30PM EDT | 4.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 2 | 2,494 | 99.41% |
| COMP240816C00005000 | 2024-06-17 2:09PM EDT | 5.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 10 | 3,262 | 115.23% |
| COMP240816C00006000 | 2024-06-10 9:40AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 1,582 | 163.28% |
| COMP240816C00007000 | 2024-05-09 10:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,522 | 90.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240816P00001000 | 2024-01-09 1:52PM EDT | 1.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 279.69% |
| COMP240816P00002000 | 2024-05-03 11:36AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,495 | 92.19% |
| COMP240816P00003000 | 2024-05-28 12:56PM EDT | 3.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 50 | 230 | 64.84% |
| COMP240816P00004000 | 2024-06-17 9:30AM EDT | 4.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 7 | 676 | 72.66% |
| COMP240816P00005000 | 2024-06-13 3:48PM EDT | 5.00 | 1.40 | 1.20 | 1.80 | 0.00 | - | 2 | 2 | 76.17% |
| COMP240816P00006000 | 2024-06-04 9:47AM EDT | 6.00 | 2.40 | 2.30 | 3.00 | 0.00 | - | 1 | 3 | 137.50% |
| COMP240816P00007000 | 2024-05-30 11:35AM EDT | 7.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 8 | 1 | 101.56% |
© 2024 Yahoo. All rights reserved.