CMP - Compass Minerals International, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP191220C00030000 | 2019-05-29 2:55PM EST | 30.00 | 23.30 | 23.90 | 27.30 | 0.00 | - | 2 | 0 | 50.00% |
| CMP191220C00045000 | 2019-11-27 11:00AM EST | 45.00 | 10.60 | 10.30 | 11.00 | 0.00 | - | 14 | 0 | 55.08% |
| CMP191220C00047500 | 2019-11-27 10:48AM EST | 47.50 | 8.20 | 7.90 | 8.50 | 0.00 | - | 3 | 0 | 68.16% |
| CMP191220C00050000 | 2019-12-04 9:35AM EST | 50.00 | 5.00 | 5.50 | 6.10 | 0.00 | - | 5 | 7 | 55.57% |
| CMP191220C00052500 | 2019-12-06 10:04AM EST | 52.50 | 4.10 | 3.30 | 3.70 | +0.50 | +13.89% | 6 | 3 | 40.87% |
| CMP191220C00055000 | 2019-12-05 10:50AM EST | 55.00 | 1.47 | 1.50 | 1.70 | 0.00 | - | 19 | 218 | 31.93% |
| CMP191220C00057500 | 2019-12-06 10:35AM EST | 57.50 | 0.60 | 0.40 | 0.60 | +0.12 | +25.00% | 6 | 220 | 30.37% |
| CMP191220C00060000 | 2019-12-03 2:59PM EST | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 186 | 29.69% |
| CMP191220C00062500 | 2019-11-25 2:35PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| CMP191220C00065000 | 2019-12-04 3:15PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 25.00% |
| CMP191220C00070000 | 2019-11-07 9:30AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CMP191220C00075000 | 2019-08-14 9:32AM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP191220P00032500 | 2019-08-27 2:48PM EST | 32.50 | 0.40 | 0.00 | 1.45 | 0.00 | - | 24 | 24 | 206.35% |
| CMP191220P00035000 | 2019-11-18 2:45PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 108.98% |
| CMP191220P00037500 | 2019-11-08 2:41PM EST | 37.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 16 | 95 | 94.53% |
| CMP191220P00040000 | 2019-10-15 1:13PM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMP191220P00042500 | 2019-10-23 8:30AM EST | 42.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 20 | 48 | 78.91% |
| CMP191220P00045000 | 2019-12-05 11:29AM EST | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 55.08% |
| CMP191220P00047500 | 2019-12-02 9:34AM EST | 47.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 56.64% |
| CMP191220P00050000 | 2019-12-05 9:30AM EST | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 38.97% |
| CMP191220P00052500 | 2019-12-06 2:03PM EST | 52.50 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 2 | 222 | 32.72% |
| CMP191220P00055000 | 2019-12-06 3:44PM EST | 55.00 | 0.82 | 0.80 | 1.05 | -0.97 | -54.19% | 3 | 92 | 30.76% |
| CMP191220P00057500 | 2019-11-15 11:33AM EST | 57.50 | 3.40 | 2.20 | 2.40 | 0.00 | - | 1 | 117 | 27.69% |
| CMP191220P00060000 | 2019-11-22 11:23AM EST | 60.00 | 6.20 | 4.10 | 4.70 | 0.00 | - | 1 | 14 | 36.38% |
| CMP191220P00062500 | 2019-11-14 9:56AM EST | 62.50 | 8.50 | 6.40 | 7.20 | 0.00 | - | 3 | 2 | 48.83% |
| CMP191220P00065000 | 2019-09-23 9:05AM EST | 65.00 | 10.00 | 8.60 | 9.60 | 0.00 | - | 2 | 12 | 54.30% |
| CMP191220P00070000 | 2019-10-01 2:51PM EST | 70.00 | 16.82 | 13.60 | 15.80 | 0.00 | - | 1 | 3 | 79.69% |
| CMP191220P00075000 | 2019-10-21 1:23PM EST | 75.00 | 18.80 | 19.10 | 23.10 | 0.00 | - | 6 | 6 | 156.15% |