CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190920C000400002019-06-07 11:37AM EDT40.0018.2013.5015.600.00-99152.00%
CMP190920C000450002019-08-14 9:45AM EDT45.005.905.405.900.00-11438.87%
CMP190920C000475002019-08-02 3:58PM EDT47.507.603.503.800.00-22334.13%
CMP190920C000500002019-08-16 3:56PM EDT50.002.101.952.15+0.19+9.95%87331.69%
CMP190920C000525002019-08-16 11:39AM EDT52.500.950.851.10-0.80-45.71%106331.32%
CMP190920C000550002019-08-16 12:53PM EDT55.000.500.400.50+0.15+42.86%1528431.20%
CMP190920C000575002019-08-15 9:41AM EDT57.500.150.150.250.00-28432.96%
CMP190920C000600002019-08-16 10:10AM EDT60.000.060.050.50-0.14-70.00%154948.63%
CMP190920C000625002019-08-05 3:17PM EDT62.500.310.050.500.00-273356.15%
CMP190920C000650002019-08-16 9:40AM EDT65.000.050.050.15-0.07-58.33%723548.05%
CMP190920C000700002019-06-07 11:22AM EDT70.000.500.050.500.00-51766.11%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP190920P000300002019-06-07 11:22AM EDT30.000.150.000.700.00-3060108.89%
CMP190920P000325002019-06-07 11:22AM EDT32.500.470.000.750.00-22696.19%
CMP190920P000350002019-06-07 11:22AM EDT35.000.400.000.750.00-17682.72%
CMP190920P000375002019-08-15 3:37PM EDT37.500.250.100.200.00-1657.03%
CMP190920P000400002019-08-16 11:53AM EDT40.000.220.200.30-0.19-46.34%25852.15%
CMP190920P000425002019-08-16 2:29PM EDT42.500.400.350.45-0.30-42.86%66548.54%
CMP190920P000450002019-08-16 11:53AM EDT45.000.720.550.75-0.51-41.46%1213844.14%
CMP190920P000475002019-08-14 2:59PM EDT47.502.081.151.350.00-36041.85%
CMP190920P000500002019-08-16 3:56PM EDT50.002.202.152.35-0.49-18.22%64640.77%
CMP190920P000525002019-08-13 2:00PM EDT52.503.353.603.900.00-107842.48%
CMP190920P000550002019-07-22 10:48AM EDT55.007.495.406.10+4.62+160.98%213250.34%
CMP190920P000575002019-06-07 11:07AM EDT57.505.825.005.300.00-360.00%
CMP190920P000600002019-08-02 2:22PM EDT60.0011.358.6010.90+4.75+71.97%11466.94%
CMP190920P000650002019-08-06 10:33AM EDT65.0011.9612.9015.700.00-20178.81%
CMP190920P000700002019-06-07 11:07AM EDT70.0020.0215.1016.700.00-270.00%