CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220C000300002019-05-29 3:55PM EDT30.0023.3024.0028.200.00-2075.29%
CMP191220C000475002019-06-07 11:07AM EDT47.508.579.5010.100.00--140.37%
CMP191220C000575002019-06-07 11:09AM EDT57.503.503.503.900.00-53232.89%
CMP191220C000600002019-06-20 1:44PM EDT60.003.602.602.900.00-21831.82%
CMP191220C000625002019-06-20 10:34AM EDT62.502.851.852.150.00-23131.29%
CMP191220C000650002019-06-21 3:26PM EDT65.001.471.301.50-0.43-22.63%22730.30%
CMP191220C000700002019-06-20 11:59AM EDT70.001.040.600.800.00-11630.25%
CMP191220C000750002019-06-20 10:52AM EDT75.000.420.250.400.00-666330.03%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220P000325002019-05-23 3:41PM EDT32.500.600.000.750.00--2457.13%
CMP191220P000350002019-05-21 11:48AM EDT35.000.610.100.750.00-36050.54%
CMP191220P000375002019-05-31 2:03PM EDT37.501.050.500.650.00-223342.60%
CMP191220P000425002019-06-21 3:57PM EDT42.501.050.951.25+1.05+∞%11039.04%
CMP191220P000450002019-06-07 11:07AM EDT45.001.921.401.550.00-103235.99%
CMP191220P000475002019-06-21 3:26PM EDT47.501.931.852.15+0.11+6.04%1934.89%
CMP191220P000500002019-06-18 1:41PM EDT50.002.332.552.850.00-33833.39%
CMP191220P000525002019-06-14 10:19AM EDT52.504.003.503.800.00-51132.48%
CMP191220P000550002019-06-17 12:07AM EDT55.004.204.504.900.00--131.30%
CMP191220P000575002019-06-21 2:11PM EDT57.505.705.806.40-2.60-31.33%1631.46%
CMP191220P000600002019-06-04 3:24PM EDT60.009.507.307.900.00--130.34%
CMP191220P000625002019-06-07 11:22AM EDT62.5010.709.0010.600.00--536.56%
CMP191220P000700002019-06-07 11:22AM EDT70.0013.7015.0015.900.00--328.88%
CMP191220P000750002019-06-07 11:22AM EDT75.0019.1119.3020.700.00--631.40%