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 EDT35.0017.9022.2024.300.00-180275.05%
CMP190621C000375002019-01-31 12:44PM EDT37.5016.0019.4021.000.00-10233.35%
CMP190621C000400002019-02-13 1:22PM EDT40.006.0016.5018.300.00-10200.88%
CMP190621C000425002019-01-30 11:13AM EDT42.509.6214.1016.500.00-16185.94%
CMP190621C000450002019-05-02 11:20AM EDT45.0010.787.107.800.00-103544.04%
CMP190621C000475002019-05-09 11:55AM EDT47.506.104.705.400.00-23335.50%
CMP190621C000500002019-05-23 12:17PM EDT50.002.802.903.100.00-48527.15%
CMP190621C000525002019-05-24 2:21PM EDT52.501.301.351.60-0.62-32.29%77027.83%
CMP190621C000550002019-05-24 3:43PM EDT55.000.650.550.65-0.05-7.14%115627.25%
CMP190621C000575002019-05-24 2:21PM EDT57.500.200.150.30-0.05-20.00%117229.88%
CMP190621C000600002019-05-20 1:43PM EDT60.000.190.000.500.00-514945.46%
CMP190621C000625002019-05-24 10:44AM EDT62.500.050.050.35-0.11-68.75%117549.22%
CMP190621C000650002019-05-22 9:30AM EDT65.000.050.000.000.00-14525.00%
CMP190621C000700002019-02-13 1:22PM EDT70.000.450.000.700.00-01270.90%
CMP190621C000800002019-02-01 11:20AM EDT80.000.420.000.050.00-1011062.89%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190621P000300002019-02-13 1:22PM EDT30.000.370.000.650.00-1127129.20%
CMP190621P000325002019-02-13 1:22PM EDT32.500.700.000.700.00-036115.23%
CMP190621P000350002019-04-04 11:13AM EDT35.000.200.000.700.00-1585100.39%
CMP190621P000375002019-03-04 12:43PM EDT37.500.350.000.750.00-57487.70%
CMP190621P000400002019-05-13 12:59PM EDT40.000.220.000.700.00-204972.85%
CMP190621P000425002019-05-24 10:49AM EDT42.500.200.150.20+0.05+33.33%516850.68%
CMP190621P000450002019-05-22 12:46PM EDT45.000.200.300.350.00-5515547.36%
CMP190621P000475002019-05-23 11:14AM EDT47.500.600.450.700.00-48844.87%
CMP190621P000500002019-05-22 1:10PM EDT50.001.050.901.250.00-1621841.31%
CMP190621P000525002019-05-21 3:29PM EDT52.501.471.802.250.00-59939.77%
CMP190621P000550002019-05-14 9:34AM EDT55.003.663.604.000.00-107244.24%
CMP190621P000575002019-05-23 3:21PM EDT57.506.705.606.100.00-13249.98%
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 EDT65.009.3211.1014.200.00-101195.02%
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 EDT75.0018.5021.2023.200.00-6299.07%