CMP - Compass Minerals International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220C000300002019-05-29 2:55PM EST30.0023.3023.9027.300.00-20162.21%
CMP191220C000450002019-10-21 11:03AM EST45.0011.609.2010.100.00-202254.25%
CMP191220C000475002019-08-22 11:48AM EST47.505.379.6010.500.00-1497.36%
CMP191220C000500002019-11-19 11:05AM EST50.004.684.705.100.00-16331.30%
CMP191220C000525002019-11-18 2:58PM EST52.502.882.653.000.00-43527.00%
CMP191220C000550002019-11-20 12:35PM EST55.001.601.251.50+0.20+14.29%612025.88%
CMP191220C000575002019-11-20 1:13PM EST57.500.500.500.70-0.34-40.48%218627.00%
CMP191220C000600002019-11-20 12:36PM EST60.000.300.150.300.00-423428.03%
CMP191220C000625002019-11-20 11:36AM EST62.500.110.050.25+0.01+10.00%310634.42%
CMP191220C000650002019-11-15 10:55AM EST65.000.070.000.150.00-518037.11%
CMP191220C000700002019-11-07 9:30AM EST70.000.050.000.600.00-12656.54%
CMP191220C000750002019-08-14 9:32AM EST75.000.070.000.000.00-36525.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220P000325002019-08-27 2:48PM EST32.500.400.001.450.00-2424135.74%
CMP191220P000350002019-11-18 2:45PM EST35.000.050.000.100.00-107071.09%
CMP191220P000375002019-11-08 2:41PM EST37.500.140.000.200.00-169568.36%
CMP191220P000400002019-10-15 1:13PM EST40.000.250.000.000.00-2025.00%
CMP191220P000425002019-10-23 8:30AM EST42.500.200.000.350.00-204854.00%
CMP191220P000450002019-11-20 9:33AM EST45.000.150.150.30-0.14-48.28%463849.90%
CMP191220P000475002019-11-14 10:18AM EST47.500.350.350.500.00-18145.56%
CMP191220P000500002019-11-20 2:08PM EST50.000.700.600.80+0.25+55.56%615740.60%
CMP191220P000525002019-11-19 11:55AM EST52.501.191.151.450.00-3519938.33%
CMP191220P000550002019-11-19 10:02AM EST55.002.552.302.600.00-49438.33%
CMP191220P000575002019-11-15 11:33AM EST57.503.403.904.400.00-111742.53%
CMP191220P000600002019-08-16 9:55AM EST60.0012.005.305.600.00-11527.74%
CMP191220P000625002019-11-14 9:56AM EST62.508.508.109.400.00-31152.44%
CMP191220P000650002019-09-23 9:05AM EST65.0010.008.609.600.00-2120.00%
CMP191220P000700002019-10-01 2:51PM EST70.0016.8213.6015.800.00-1363.72%
CMP191220P000750002019-10-21 1:23PM EST75.0018.8019.2023.600.00-6694.38%