CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621C000350002019-02-27 3:38PM EDT35.0017.9022.2024.300.00-180277.15%
CMP190621C000375002019-01-31 12:44PM EDT37.5016.0019.4021.000.00-10235.94%
CMP190621C000400002019-02-13 1:22PM EDT40.006.0016.5018.300.00-10203.66%
CMP190621C000425002019-01-30 11:13AM EDT42.509.6214.1016.500.00-16188.23%
CMP190621C000450002019-05-02 11:20AM EDT45.0010.780.000.000.00-1000.00%
CMP190621C000475002019-05-09 11:55AM EDT47.506.100.000.000.00-200.00%
CMP190621C000500002019-05-23 12:17PM EDT50.002.800.000.000.00-400.00%
CMP190621C000525002019-05-22 3:49PM EDT52.501.920.000.000.00-401.56%
CMP190621C000550002019-05-23 10:35AM EDT55.000.700.000.000.00-306.25%
CMP190621C000575002019-05-23 3:23PM EDT57.500.250.000.000.00-5706.25%
CMP190621C000600002019-05-20 1:43PM EDT60.000.190.050.000.00-5012.50%
CMP190621C000625002019-05-08 1:59PM EDT62.500.160.000.000.00-2012.50%
CMP190621C000650002019-05-22 9:30AM EDT65.000.050.000.000.00-1025.00%
CMP190621C000700002019-02-13 1:22PM EDT70.000.450.000.700.00-01270.41%
CMP190621C000800002019-02-01 11:20AM EDT80.000.420.000.050.00-1011062.11%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621P000300002019-02-13 1:22PM EDT30.000.370.000.650.00-1127122.85%
CMP190621P000325002019-02-13 1:22PM EDT32.500.700.000.700.00-036109.38%
CMP190621P000350002019-04-04 11:13AM EDT35.000.200.000.700.00-158594.92%
CMP190621P000375002019-03-04 12:43PM EDT37.500.350.000.750.00-57482.62%
CMP190621P000400002019-05-13 12:59PM EDT40.000.220.000.000.00-20025.00%
CMP190621P000425002019-05-21 12:18PM EDT42.500.150.000.000.00-10012.50%
CMP190621P000450002019-05-22 12:46PM EDT45.000.200.000.000.00-55012.50%
CMP190621P000475002019-05-23 11:14AM EDT47.500.600.000.000.00-406.25%
CMP190621P000500002019-05-22 1:10PM EDT50.001.050.000.000.00-1603.13%
CMP190621P000525002019-05-21 3:29PM EDT52.501.470.000.000.00-500.00%
CMP190621P000550002019-05-14 9:34AM EDT55.003.660.000.000.00-1000.00%
CMP190621P000575002019-05-23 3:21PM EDT57.506.700.000.000.00-100.00%
CMP190621P000600002019-04-17 10:40AM EDT60.003.806.406.900.00-10240.00%
CMP190621P000625002019-02-13 1:22PM EDT62.5017.105.906.400.00-010.00%
CMP190621P000650002019-05-02 10:24AM EDT65.009.320.000.000.00-1000.00%
CMP190621P000675002019-01-24 3:23PM EDT67.5019.6510.0011.200.00-2150.00%
CMP190621P000700002019-02-13 1:22PM EDT70.0029.3012.1014.400.00-500.00%
CMP190621P000750002019-04-22 1:01PM EDT75.0018.5021.2023.200.00-6271.48%