CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP200320C000450002019-10-07 10:44AM EST45.0011.2311.8012.600.00-3049.00%
CMP200320C000475002019-11-01 2:37PM EST47.5011.308.809.400.00-6033.59%
CMP200320C000500002019-10-15 2:43PM EST50.008.507.007.400.00--031.64%
CMP200320C000525002019-09-19 11:45AM EST52.508.355.706.200.00-21134.99%
CMP200320C000550002019-11-13 2:44PM EST55.003.963.904.200.00-10029.70%
CMP200320C000575002019-11-14 10:12AM EST57.502.852.703.100.00-10029.77%
CMP200320C000600002019-11-14 11:15AM EST60.001.951.802.150.00-16029.13%
CMP200320C000625002019-10-29 10:13AM EST62.501.301.151.45-0.96-42.48%1028.69%
CMP200320C000650002019-11-13 9:30AM EST65.001.000.700.950.00-1028.37%
CMP200320C000700002019-11-14 2:35PM EST70.000.300.000.000.00-206.25%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP200320P000300002019-08-29 2:47PM EST30.000.500.000.000.00--225.00%
CMP200320P000350002019-08-22 12:15PM EST35.000.950.400.650.00-104056.54%
CMP200320P000375002019-11-13 11:04AM EST37.500.420.000.500.00-1049.07%
CMP200320P000400002019-08-18 11:13PM EST40.002.440.751.050.00--150.29%
CMP200320P000425002019-11-11 3:45PM EST42.500.640.000.900.00-2043.36%
CMP200320P000450002019-11-15 10:26AM EST45.001.200.001.20-0.06-4.76%1040.70%
CMP200320P000475002019-11-08 10:27AM EST47.501.351.451.700.00-1039.26%
CMP200320P000500002019-11-11 9:43AM EST50.002.002.102.400.00-1038.33%
CMP200320P000525002019-11-04 11:58AM EST52.502.552.903.300.00-20037.56%
CMP200320P000550002019-11-14 12:36PM EST55.004.504.104.400.00-7036.80%
CMP200320P000625002019-11-06 3:41PM EST62.509.908.809.300.00-1037.94%
CMP200320P000700002019-08-29 2:47PM EST70.0020.8715.2016.800.00--752.34%