NasdaqGS - Nasdaq Real Time Price USD

Calumet Specialty Products Partners, L.P. (CLMT)

15.49 -0.09 (-0.55%)
As of 12:27 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLMT240517C00005000 1/18/2024 8:19 PM 5 11.50 10.70 13.80 0.00 0.00% 5 10 655.47%
CLMT240517C00008000 2/27/2024 5:03 PM 8 8.20 6.50 8.30 0.00 0.00% 5 25 294.92%
CLMT240517C00009000 12/4/2023 7:10 PM 9 8.90 7.00 10.70 0.00 0.00% 1 0 432.81%
CLMT240517C00010000 4/15/2024 3:24 PM 10 5.10 5.30 6.00 0.00 0.00% 10 60 127.34%
CLMT240517C00013000 3/20/2024 2:00 PM 13 2.10 2.15 2.50 0.00 0.00% 1 35 31.25%
CLMT240517C00014000 4/22/2024 2:06 PM 14 1.50 1.85 1.95 0.00 0.00% 5 71 66.21%
CLMT240517C00015000 4/25/2024 2:31 PM 15 1.25 1.15 1.30 -0.12 -8.76% 15 386 62.70%
CLMT240517C00016000 4/24/2024 4:56 PM 16 0.70 0.65 0.80 -0.19 -21.35% 30 1,049 60.74%
CLMT240517C00017000 4/24/2024 5:46 PM 17 0.50 0.35 0.45 0.00 0.00% 21 1,206 59.96%
CLMT240517C00018000 4/23/2024 7:05 PM 18 0.35 0.15 0.25 0.00 0.00% 118 702 58.98%
CLMT240517C00019000 4/24/2024 6:49 PM 19 0.15 0.05 0.15 0.00 0.00% 50 265 59.38%
CLMT240517C00020000 4/24/2024 2:28 PM 20 0.12 0.00 0.10 0.00 0.00% 4 2,058 60.16%
CLMT240517C00021000 4/23/2024 4:28 PM 21 0.05 0.00 0.75 0.00 0.00% 1 124 113.67%
CLMT240517C00022000 3/11/2024 6:04 PM 22 0.10 0.00 1.95 0.00 0.00% 9 151 175.78%
CLMT240517C00023000 2/29/2024 8:53 PM 23 0.10 0.00 0.75 0.00 0.00% 6 32 134.38%
CLMT240517C00024000 12/26/2023 6:58 PM 24 0.75 0.00 0.25 0.00 0.00% 25 54 109.38%
CLMT240517C00025000 1/30/2024 7:59 PM 25 0.15 0.00 0.30 0.00 0.00% 25 175 121.68%
CLMT240517C00027000 12/4/2023 4:10 PM 27 0.40 0.00 0.60 0.00 0.00% 5 0 158.98%
CLMT240517C00030000 12/8/2023 3:55 PM 30 0.15 0.00 0.30 0.00 0.00% 1 537 154.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLMT240517P00008000 3/19/2024 7:08 PM 8 0.10 0.00 0.75 0.00 0.00% 10 8 226.95%
CLMT240517P00009000 3/27/2024 3:26 PM 9 0.05 0.00 0.05 0.00 0.00% 784 920 106.25%
CLMT240517P00010000 4/24/2024 1:30 PM 10 0.04 0.00 0.05 0.00 0.00% 2 4,493 88.28%
CLMT240517P00011000 4/16/2024 2:58 PM 11 0.10 0.00 0.25 0.00 0.00% 150 802 99.22%
CLMT240517P00012000 4/25/2024 2:45 PM 12 0.10 0.05 0.15 -0.05 -33.33% 3 1,163 74.61%
CLMT240517P00013000 4/22/2024 4:29 PM 13 0.25 0.10 0.20 0.00 0.00% 10 3,335 62.89%
CLMT240517P00014000 4/23/2024 4:31 PM 14 0.25 0.30 0.40 0.00 0.00% 15 1,781 61.62%
CLMT240517P00015000 4/24/2024 4:01 PM 15 0.55 0.60 0.75 0.00 0.00% 50 817 59.08%
CLMT240517P00016000 4/24/2024 1:59 PM 16 0.90 1.05 1.25 0.00 0.00% 5 265 55.47%
CLMT240517P00017000 4/23/2024 4:55 PM 17 1.40 1.75 1.95 0.00 0.00% 50 59 55.66%
CLMT240517P00018000 3/18/2024 7:11 PM 18 4.20 2.90 3.20 0.00 0.00% 25 42 88.09%
CLMT240517P00019000 3/20/2024 6:58 PM 19 4.49 3.70 4.60 0.00 0.00% 4 0 111.13%
CLMT240517P00020000 1/23/2024 4:54 PM 20 4.64 3.10 3.30 0.00 0.00% 20 24 0.00%
CLMT240517P00030000 1/11/2024 6:56 PM 30 12.90 13.10 15.60 0.00 0.00% - 0 258.98%

Related Tickers

AMPY Amplify Energy Corp.
7.27
-0.89%
 
FAR.AX FAR Limited
0.4300
+2.38%
 
CKX CKX Lands, Inc.
13.90
-3.18%
 
NRT North European Oil Royalty Trust
7.29
+7.13%
 
MVO MV Oil Trust
9.97
+0.71%
 
GFR Greenfire Resources Ltd.
5.77
+0.87%
 
GRNT Granite Ridge Resources, Inc.
6.37
-0.78%
 
STR Sitio Royalties Corp.
23.90
-0.13%
 
KOS Kosmos Energy Ltd.
5.84
-1.93%
 
DMLP Dorchester Minerals, L.P.
34.87
-0.40%