CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621C000350002019-06-10 12:10AM EDT35.0017.9020.7023.600.00-180390.43%
CMP190621C000375002019-06-10 12:10AM EDT37.5016.0017.9021.500.00-10350.59%
CMP190621C000400002019-06-10 12:10AM EDT40.006.0015.9017.800.00-10283.50%
CMP190621C000425002019-05-29 3:27PM EDT42.5010.620.000.000.00-600.00%
CMP190621C000450002019-05-29 3:25PM EDT45.008.130.000.000.00-2400.00%
CMP190621C000475002019-06-12 9:41AM EDT47.508.900.000.000.00-200.00%
CMP190621C000500002019-06-11 11:57AM EDT50.006.460.000.000.00-300.00%
CMP190621C000525002019-06-14 1:19PM EDT52.503.300.000.000.00-100.00%
CMP190621C000550002019-06-14 1:37PM EDT55.001.250.000.000.00-500.00%
CMP190621C000575002019-06-13 1:54PM EDT57.500.820.000.000.00-106.25%
CMP190621C000600002019-06-12 12:31PM EDT60.000.150.000.000.00-1012.50%
CMP190621C000625002019-06-05 11:30AM EDT62.500.060.000.000.00-2025.00%
CMP190621C000650002019-05-22 9:30AM EDT65.000.050.000.750.00-145107.03%
CMP190621C000700002019-06-10 12:10AM EDT70.000.450.000.750.00-012141.11%
CMP190621C000800002019-06-10 12:10AM EDT80.000.420.000.050.00-10110128.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621P000300002019-06-03 3:29PM EDT30.000.050.000.000.00-1050.00%
CMP190621P000325002019-06-10 12:10AM EDT32.500.700.000.750.00-036294.53%
CMP190621P000350002019-06-07 11:22AM EDT35.000.200.000.100.00-1585182.03%
CMP190621P000375002019-06-10 12:10AM EDT37.500.350.000.100.00-574157.81%
CMP190621P000400002019-06-07 11:37AM EDT40.000.220.000.100.00-2046134.38%
CMP190621P000425002019-06-03 10:19AM EDT42.500.150.000.000.00-1050.00%
CMP190621P000450002019-06-03 11:20AM EDT45.000.200.000.000.00-7050.00%
CMP190621P000475002019-06-06 10:43AM EDT47.500.250.000.000.00-1025.00%
CMP190621P000500002019-06-10 9:32AM EDT50.000.150.000.000.00-1025.00%
CMP190621P000525002019-06-13 1:10PM EDT52.500.100.000.000.00-1012.50%
CMP190621P000550002019-06-14 12:04PM EDT55.000.950.000.000.00-303.13%
CMP190621P000575002019-05-30 2:45PM EDT57.506.000.000.000.00-300.00%
CMP190621P000600002019-05-30 9:51AM EDT60.007.250.000.000.00-100.00%
CMP190621P000625002019-06-10 12:10AM EDT62.5017.104.906.200.00-010.00%
CMP190621P000650002019-06-07 11:37AM EDT65.009.326.909.200.00-1000.00%
CMP190621P000675002019-06-10 12:10AM EDT67.5019.659.3011.500.00-2150.00%
CMP190621P000700002019-06-10 12:10AM EDT70.0029.3011.8014.600.00-50112.50%
CMP190621P000750002019-06-07 11:07AM EDT75.0018.5016.2019.500.00-62110.94%