CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191018C000450002019-08-28 10:19AM EDT45.004.6710.7013.200.00--165.92%
CMP191018C000475002019-08-22 1:02PM EDT47.504.238.909.800.00--1550.29%
CMP191018C000500002019-09-19 3:51PM EDT50.008.306.208.000.00-2367.19%
CMP191018C000525002019-09-20 1:27PM EDT52.504.924.505.80-0.58-10.55%54957.40%
CMP191018C000550002019-09-19 3:19PM EDT55.003.852.903.300.00-1011340.45%
CMP191018C000575002019-09-20 9:36AM EDT57.502.251.451.60-0.32-12.45%2011832.89%
CMP191018C000600002019-09-19 10:34AM EDT60.001.500.600.800.00-3421932.79%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191018P000400002019-08-30 11:18AM EDT40.000.250.000.700.00-656584.86%
CMP191018P000425002019-09-11 2:31PM EDT42.500.160.000.100.00-1050.00%
CMP191018P000450002019-09-09 11:16AM EDT45.000.350.000.650.00-4759.77%
CMP191018P000475002019-09-16 9:30AM EDT47.500.200.150.250.00-455045.36%
CMP191018P000500002019-09-17 10:44AM EDT50.000.300.300.60-0.16-34.78%21145.70%
CMP191018P000525002019-09-20 11:50AM EDT52.500.650.450.75+0.13+25.00%22136.38%
CMP191018P000550002019-09-20 11:24AM EDT55.001.051.051.35+0.22+26.51%81232.54%
CMP191018P000575002019-09-16 12:02AM EDT57.502.312.102.500.00--1130.96%