CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220C000300002019-05-29 2:55PM EST30.0023.3023.9027.300.00-2050.00%
CMP191220C000450002019-11-27 11:00AM EST45.0010.6010.3011.000.00-14055.08%
CMP191220C000475002019-11-27 10:48AM EST47.508.207.908.500.00-3068.16%
CMP191220C000500002019-12-04 9:35AM EST50.005.005.506.100.00-5755.57%
CMP191220C000525002019-12-06 10:04AM EST52.504.103.303.70+0.50+13.89%6340.87%
CMP191220C000550002019-12-05 10:50AM EST55.001.471.501.700.00-1921831.93%
CMP191220C000575002019-12-06 10:35AM EST57.500.600.400.60+0.12+25.00%622030.37%
CMP191220C000600002019-12-03 2:59PM EST60.000.100.000.150.00-3518629.69%
CMP191220C000625002019-11-25 2:35PM EST62.500.050.000.000.00-110212.50%
CMP191220C000650002019-12-04 3:15PM EST65.000.020.000.000.00-217825.00%
CMP191220C000700002019-11-07 9:30AM EST70.000.050.000.000.00-12625.00%
CMP191220C000750002019-08-14 9:32AM EST75.000.070.000.000.00-36525.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP191220P000325002019-08-27 2:48PM EST32.500.400.001.450.00-2424206.35%
CMP191220P000350002019-11-18 2:45PM EST35.000.050.000.100.00-1070108.98%
CMP191220P000375002019-11-08 2:41PM EST37.500.140.000.100.00-169594.53%
CMP191220P000400002019-10-15 1:13PM EST40.000.250.000.000.00-2050.00%
CMP191220P000425002019-10-23 8:30AM EST42.500.200.000.250.00-204878.91%
CMP191220P000450002019-12-05 11:29AM EST45.000.060.000.100.00-18455.08%
CMP191220P000475002019-12-02 9:34AM EST47.500.230.000.200.00-18056.64%
CMP191220P000500002019-12-05 9:30AM EST50.000.200.000.150.00-119438.97%
CMP191220P000525002019-12-06 2:03PM EST52.500.250.250.35-0.30-54.55%222232.72%
CMP191220P000550002019-12-06 3:44PM EST55.000.820.801.05-0.97-54.19%39230.76%
CMP191220P000575002019-11-15 11:33AM EST57.503.402.202.400.00-111727.69%
CMP191220P000600002019-11-22 11:23AM EST60.006.204.104.700.00-11436.38%
CMP191220P000625002019-11-14 9:56AM EST62.508.506.407.200.00-3248.83%
CMP191220P000650002019-09-23 9:05AM EST65.0010.008.609.600.00-21254.30%
CMP191220P000700002019-10-01 2:51PM EST70.0016.8213.6015.800.00-1379.69%
CMP191220P000750002019-10-21 1:23PM EST75.0018.8019.1023.100.00-66156.15%