CLMT - Calumet Specialty Products Partners, L.P.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLMT180216C000010002017-10-11 11:23AM EST1.007.526.807.200.00-100100559.38%
CLMT180216C000020002017-12-28 9:38AM EST2.005.105.505.900.00-12182284.38%
CLMT180216C000030002017-12-29 3:44PM EST3.004.724.604.80-0.28-5.60%712840.00%
CLMT180216C000040002017-12-27 10:51AM EST4.005.043.603.800.00-1880.00%
CLMT180216C000050002018-01-02 12:55PM EST5.002.402.502.700.00-106280.00%
CLMT180216C000060002017-12-28 3:37PM EST6.002.151.751.850.00-3201,15325.00%
CLMT180216C000070002018-01-18 3:55PM EST7.001.050.901.250.00-251,41666.99%
CLMT180216C000080002018-01-19 3:43PM EST8.000.400.350.500.00-3884,71956.64%
CLMT180216C000090002018-01-19 3:55PM EST9.000.050.100.15-0.10-66.67%51,21254.30%
CLMT180216C000100002018-01-17 3:38PM EST10.000.100.050.150.00-452,29972.66%
CLMT180216C000110002018-01-12 3:55PM EST11.000.050.000.10-0.03-37.50%1533377.73%
CLMT180216C000120002017-12-19 12:22PM EST12.000.050.000.150.00-280100.78%
CLMT180216C000130002017-11-10 11:46PM EST13.000.150.050.200.00-33128.52%
CLMT180216C000140002017-11-17 11:51PM EST14.000.050.000.100.00-22117.19%
CLMT180216C000150002017-11-17 11:51PM EST15.000.050.000.100.00-23127.34%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLMT180216P000040002017-12-28 9:41AM EST4.000.050.000.100.00-1111150.00%
CLMT180216P000050002017-12-26 9:34AM EST5.000.040.000.100.00-50232106.25%
CLMT180216P000060002018-01-09 3:07PM EST6.000.100.000.100.00-1033569.92%
CLMT180216P000070002018-01-16 2:26PM EST7.000.200.100.150.00-141,42451.17%
CLMT180216P000080002018-01-19 12:54PM EST8.000.530.450.60-0.07-11.67%4595550.98%
CLMT180216P000090002018-01-19 1:16PM EST9.001.271.151.55-0.04-3.05%1272665.63%
CLMT180216P000100002018-01-09 3:07PM EST10.002.751.952.300.00-1216882.42%
CLMT180216P000140002017-11-10 10:57AM EST14.005.005.005.40-0.16-3.10%30300.00%