CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190920C000400002019-08-28 1:13PM EDT40.009.910.000.000.00-900.00%
CMP190920C000450002019-08-23 10:29AM EDT45.004.620.000.000.00-800.00%
CMP190920C000475002019-09-06 9:41AM EDT47.504.300.000.000.00-200.00%
CMP190920C000500002019-09-13 3:32PM EDT50.007.270.000.000.00-200.00%
CMP190920C000525002019-09-16 3:15PM EDT52.505.620.000.000.00-300.00%
CMP190920C000550002019-09-17 11:30AM EDT55.002.400.000.000.00-600.00%
CMP190920C000575002019-09-16 3:48PM EDT57.501.250.000.000.00-1401.56%
CMP190920C000600002019-09-16 2:15PM EDT60.000.150.000.000.00-4012.50%
CMP190920C000625002019-08-05 3:17PM EDT62.500.050.050.100.00-55061.13%
CMP190920C000650002019-09-16 3:17PM EDT65.000.010.000.000.00-2025.00%
CMP190920C000700002019-06-07 11:22AM EDT70.000.500.050.500.00-517152.34%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190920P000300002019-06-07 11:22AM EDT30.000.150.000.700.00-3060436.33%
CMP190920P000325002019-08-27 3:15PM EDT32.500.050.000.000.00-13050.00%
CMP190920P000350002019-06-07 11:22AM EDT35.000.400.000.750.00-176350.78%
CMP190920P000375002019-08-15 3:37PM EDT37.500.250.000.000.00-1650.00%
CMP190920P000400002019-08-16 11:53AM EDT40.000.220.000.000.00-2050.00%
CMP190920P000425002019-08-28 9:56AM EDT42.500.100.000.000.00-65050.00%
CMP190920P000450002019-09-11 10:51AM EDT45.000.050.000.000.00-25050.00%
CMP190920P000475002019-09-17 2:28PM EDT47.500.050.000.000.00-1050.00%
CMP190920P000500002019-09-11 9:59AM EDT50.000.050.000.000.00-10025.00%
CMP190920P000525002019-09-13 9:32AM EDT52.500.100.000.000.00-6025.00%
CMP190920P000550002019-09-17 10:44AM EDT55.000.390.000.000.00-6012.50%
CMP190920P000575002019-06-07 11:07AM EDT57.505.825.005.300.00-36240.53%
CMP190920P000600002019-08-02 2:22PM EDT60.0011.357.9010.400.00-10362.60%
CMP190920P000650002019-08-06 10:33AM EDT65.0011.9611.8014.800.00-200402.54%
CMP190920P000700002019-08-29 3:47PM EDT70.0019.950.000.000.00-200.00%