CMP - Compass Minerals International, Inc.

NYSE - Nasdaq Real Time 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 EST30.0023.3023.9027.300.00-20169.24%
CMP191220C000450002019-10-21 11:03AM EST45.0011.608.6010.900.00-202281.10%
CMP191220C000475002019-08-22 11:48AM EST47.505.379.6010.500.00-1499.61%
CMP191220C000500002019-11-19 11:05AM EST50.004.684.705.000.00-16332.18%
CMP191220C000525002019-11-18 2:58PM EST52.502.882.552.850.00-43526.34%
CMP191220C000550002019-11-20 12:35PM EST55.001.601.201.45+0.20+14.29%612026.29%
CMP191220C000575002019-11-20 1:13PM EST57.500.500.450.65-0.34-40.48%218626.86%
CMP191220C000600002019-11-20 12:36PM EST60.000.300.150.300.00-423428.66%
CMP191220C000625002019-11-20 11:36AM EST62.500.110.050.25+0.01+10.00%310634.96%
CMP191220C000650002019-11-15 10:55AM EST65.000.070.000.150.00-518037.60%
CMP191220C000700002019-11-07 9:30AM EST70.000.050.000.600.00-12657.13%
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 EST32.500.400.001.450.00-2424135.25%
CMP191220P000350002019-11-18 2:45PM EST35.000.050.000.100.00-107070.70%
CMP191220P000375002019-11-08 2:41PM EST37.500.140.000.200.00-169567.77%
CMP191220P000400002019-10-15 1:13PM EST40.000.250.000.000.00-2025.00%
CMP191220P000425002019-10-23 8:30AM EST42.500.200.000.350.00-204853.52%
CMP191220P000450002019-11-20 9:33AM EST45.000.150.150.30-0.14-48.28%463849.32%
CMP191220P000475002019-11-14 10:18AM EST47.500.350.300.500.00-18144.92%
CMP191220P000500002019-11-20 2:08PM EST50.000.700.600.75+0.25+55.56%615738.77%
CMP191220P000525002019-11-19 11:55AM EST52.501.191.201.400.00-3519936.55%
CMP191220P000550002019-11-19 10:02AM EST55.002.552.352.600.00-49437.06%
CMP191220P000575002019-11-15 11:33AM EST57.503.404.004.400.00-111740.82%
CMP191220P000600002019-08-16 9:55AM EST60.0012.005.305.600.00-11522.95%
CMP191220P000625002019-11-14 9:56AM EST62.508.507.609.800.00-31170.78%
CMP191220P000650002019-09-23 9:05AM EST65.0010.008.609.600.00-2120.00%
CMP191220P000700002019-10-01 2:51PM EST70.0016.8213.6015.800.00-1358.40%
CMP191220P000750002019-10-21 1:23PM EST75.0018.8019.1023.700.00-6690.67%