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
CMP190920C000400002019-06-07 11:37AM EDT40.0018.2015.4017.800.00-9974.29%
CMP190920C000450002019-06-12 10:08AM EDT45.0012.2010.7012.200.00-12452.98%
CMP190920C000475002019-05-29 10:36AM EDT47.506.008.309.900.00-153655.27%
CMP190920C000500002019-06-11 11:57AM EDT50.007.736.507.600.00-37547.29%
CMP190920C000525002019-06-17 3:08PM EDT52.505.805.105.500.00-13240.65%
CMP190920C000550002019-06-21 3:29PM EDT55.004.083.504.00-1.12-21.54%125638.26%
CMP190920C000575002019-06-19 9:38AM EDT57.503.402.252.750.00-33036.08%
CMP190920C000600002019-06-21 3:59PM EDT60.001.601.551.75-0.90-36.00%3447633.89%
CMP190920C000625002019-06-18 10:54AM EDT62.501.750.901.100.00-152832.86%
CMP190920C000650002019-06-19 3:27PM EDT65.000.900.500.700.00-126132.67%
CMP190920C000700002019-06-07 11:22AM EDT70.000.500.150.300.00-51733.40%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190920P000300002019-06-07 11:22AM EDT30.000.150.000.750.00-306077.73%
CMP190920P000325002019-06-07 11:22AM EDT32.500.470.000.750.00-22668.95%
CMP190920P000350002019-06-07 11:22AM EDT35.000.400.000.750.00-17660.64%
CMP190920P000375002019-06-10 12:10AM EDT37.501.550.100.750.00-5554.44%
CMP190920P000400002019-06-21 3:50PM EDT40.000.300.250.35-0.25-45.45%312844.73%
CMP190920P000425002019-06-18 10:42AM EDT42.500.400.350.500.00-1841.50%
CMP190920P000450002019-06-21 3:50PM EDT45.000.600.550.70-0.05-7.69%315138.11%
CMP190920P000475002019-06-07 11:22AM EDT47.501.500.801.050.00-12935.74%
CMP190920P000500002019-06-21 10:42AM EDT50.001.251.351.55+0.15+13.64%52433.40%
CMP190920P000525002019-06-18 3:54PM EDT52.501.712.002.400.00-102832.59%
CMP190920P000550002019-05-31 1:49PM EDT55.006.003.003.300.00-17929.69%
CMP190920P000575002019-06-07 11:07AM EDT57.505.824.304.700.00-3628.74%
CMP190920P000600002019-06-14 10:29AM EDT60.006.605.906.400.00-41127.81%
CMP190920P000650002019-06-07 11:22AM EDT65.0010.029.5010.900.00-101132.37%
CMP190920P000700002019-06-07 11:07AM EDT70.0020.0213.9015.500.00-2732.91%